Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 28, 2023 | 30.35 | 30.35 | 29.48 | 29.72 | 29.72 | 469,100 |
Sept 27, 2023 | 30.96 | 31.19 | 30.02 | 30.37 | 30.37 | 517,700 |
Sept 26, 2023 | 29.96 | 31.15 | 29.92 | 30.72 | 30.72 | 594,200 |
Sept 25, 2023 | 29.70 | 30.92 | 29.61 | 30.11 | 30.11 | 449,500 |
Sept 22, 2023 | 31.28 | 31.28 | 30.07 | 30.22 | 30.22 | 585,600 |
Sept 21, 2023 | 29.94 | 30.63 | 29.60 | 30.55 | 30.55 | 872,700 |
Sept 20, 2023 | 30.64 | 30.87 | 30.01 | 30.21 | 30.21 | 756,300 |
Sept 19, 2023 | 30.92 | 31.35 | 30.36 | 30.56 | 30.56 | 862,800 |
Sept 18, 2023 | 32.13 | 32.44 | 31.42 | 31.62 | 31.62 | 575,000 |
Sept 15, 2023 | 33.27 | 33.37 | 32.33 | 32.49 | 32.49 | 1,117,700 |
Sept 14, 2023 | 32.88 | 33.64 | 32.79 | 33.41 | 33.41 | 1,048,100 |
Sept 13, 2023 | 33.00 | 33.05 | 31.77 | 32.33 | 32.33 | 616,000 |
Sept 12, 2023 | 33.32 | 33.53 | 32.76 | 32.87 | 32.87 | 721,100 |
Sept 11, 2023 | 34.44 | 34.88 | 33.23 | 33.48 | 33.48 | 675,700 |
Sept 08, 2023 | 33.89 | 34.26 | 33.37 | 33.98 | 33.98 | 621,200 |
Sept 07, 2023 | 34.59 | 35.38 | 33.30 | 33.76 | 33.76 | 1,024,400 |
Sept 06, 2023 | 35.83 | 36.77 | 35.15 | 35.38 | 35.38 | 859,200 |
Sept 05, 2023 | 37.00 | 37.20 | 35.51 | 36.24 | 36.24 | 703,400 |
Sept 01, 2023 | 37.62 | 37.92 | 36.67 | 36.81 | 36.81 | 456,300 |
Aug 31, 2023 | 36.51 | 37.40 | 36.40 | 36.97 | 36.97 | 1,006,900 |
Aug 30, 2023 | 36.50 | 37.08 | 36.50 | 36.79 | 36.79 | 574,000 |
Aug 29, 2023 | 36.23 | 37.41 | 36.07 | 37.10 | 37.10 | 561,400 |
Aug 28, 2023 | 36.00 | 36.20 | 35.60 | 36.11 | 36.11 | 400,500 |
Aug 25, 2023 | 35.67 | 35.96 | 34.44 | 35.72 | 35.72 | 787,800 |
Aug 24, 2023 | 36.00 | 36.48 | 35.30 | 35.46 | 35.46 | 723,800 |
Aug 23, 2023 | 34.41 | 36.07 | 34.41 | 35.71 | 35.71 | 894,400 |
Aug 22, 2023 | 35.74 | 35.98 | 34.22 | 34.40 | 34.40 | 926,900 |
Aug 21, 2023 | 34.91 | 35.33 | 34.35 | 34.79 | 34.79 | 544,300 |
Aug 18, 2023 | 34.96 | 35.23 | 34.45 | 35.14 | 35.14 | 1,397,000 |
Aug 17, 2023 | 35.45 | 36.23 | 35.14 | 35.61 | 35.61 | 1,399,900 |
Aug 16, 2023 | 35.04 | 36.21 | 34.77 | 35.30 | 35.30 | 1,237,300 |
Aug 15, 2023 | 35.31 | 35.71 | 34.89 | 35.44 | 35.44 | 571,300 |
Aug 14, 2023 | 34.78 | 36.14 | 33.93 | 35.87 | 35.87 | 1,131,000 |
Aug 11, 2023 | 36.64 | 36.80 | 34.63 | 35.11 | 35.11 | 1,399,100 |
Aug 10, 2023 | 38.72 | 38.91 | 37.72 | 37.76 | 37.76 | 1,223,800 |
Aug 09, 2023 | 37.18 | 38.77 | 37.04 | 38.34 | 38.34 | 1,338,500 |
Aug 08, 2023 | 36.34 | 37.03 | 36.03 | 36.90 | 36.90 | 1,053,000 |
Aug 07, 2023 | 36.49 | 38.02 | 36.49 | 37.40 | 37.40 | 1,634,500 |
Aug 04, 2023 | 34.71 | 36.92 | 34.60 | 36.25 | 36.25 | 1,603,900 |
Aug 03, 2023 | 33.88 | 35.92 | 33.40 | 34.34 | 34.34 | 3,138,900 |
Aug 02, 2023 | 37.46 | 37.63 | 35.85 | 36.05 | 36.05 | 1,070,600 |
Aug 01, 2023 | 38.71 | 39.36 | 37.93 | 38.05 | 38.05 | 730,300 |
Jul 31, 2023 | 38.60 | 40.13 | 38.50 | 39.07 | 39.07 | 833,300 |
Jul 28, 2023 | 38.20 | 38.69 | 37.75 | 38.29 | 38.29 | 608,400 |
Jul 27, 2023 | 38.50 | 38.62 | 37.31 | 37.39 | 37.39 | 748,000 |
Jul 26, 2023 | 37.21 | 38.72 | 37.00 | 38.16 | 38.16 | 857,400 |
Jul 25, 2023 | 38.61 | 38.65 | 37.38 | 37.44 | 37.44 | 574,900 |
Jul 24, 2023 | 37.09 | 37.98 | 36.93 | 37.70 | 37.70 | 567,700 |
Jul 21, 2023 | 37.80 | 37.90 | 37.00 | 37.23 | 37.23 | 703,200 |
Jul 20, 2023 | 38.05 | 38.22 | 37.40 | 37.64 | 37.64 | 535,200 |
Jul 19, 2023 | 38.73 | 39.19 | 38.01 | 38.39 | 38.39 | 523,300 |
Jul 18, 2023 | 38.45 | 39.22 | 38.21 | 38.26 | 38.26 | 711,100 |
Jul 17, 2023 | 38.75 | 39.24 | 38.28 | 38.99 | 38.99 | 791,100 |
Jul 14, 2023 | 40.09 | 40.14 | 38.39 | 38.73 | 38.73 | 903,400 |
Jul 13, 2023 | 40.76 | 41.37 | 39.86 | 40.09 | 40.09 | 891,000 |
Jul 12, 2023 | 39.65 | 40.80 | 39.46 | 40.09 | 40.09 | 934,900 |
Jul 11, 2023 | 39.48 | 39.58 | 37.90 | 38.88 | 38.88 | 551,400 |
Jul 10, 2023 | 39.49 | 39.97 | 39.00 | 39.46 | 39.46 | 645,100 |
Jul 07, 2023 | 38.05 | 39.62 | 38.00 | 39.23 | 39.23 | 647,000 |
Jul 06, 2023 | 38.20 | 38.65 | 37.39 | 37.78 | 37.78 | 585,700 |
Jul 05, 2023 | 38.95 | 39.78 | 38.64 | 38.76 | 38.76 | 693,800 |
Jul 03, 2023 | 39.99 | 41.43 | 38.81 | 39.06 | 39.06 | 498,100 |
Jun 30, 2023 | 38.39 | 40.21 | 37.73 | 39.70 | 39.70 | 927,100 |
Jun 29, 2023 | 37.50 | 38.57 | 37.07 | 38.23 | 38.23 | 773,700 |
Jun 28, 2023 | 37.60 | 37.67 | 36.81 | 37.55 | 37.55 | 502,700 |
Jun 27, 2023 | 38.00 | 38.00 | 37.04 | 37.48 | 37.48 | 654,300 |
Jun 26, 2023 | 37.75 | 38.99 | 37.06 | 37.22 | 37.22 | 782,400 |
Jun 23, 2023 | 38.00 | 38.15 | 37.77 | 37.77 | 37.77 | 472,200 |
Jun 22, 2023 | 38.90 | 38.92 | 37.94 | 38.25 | 38.25 | 613,800 |
Jun 21, 2023 | 39.21 | 39.52 | 38.71 | 39.05 | 39.05 | 400,800 |
Jun 20, 2023 | 41.50 | 41.55 | 38.98 | 39.43 | 39.43 | 1,444,300 |
Jun 16, 2023 | 43.21 | 43.66 | 42.23 | 42.65 | 42.65 | 1,414,100 |
Jun 15, 2023 | 41.91 | 43.66 | 41.84 | 42.59 | 42.59 | 1,177,100 |
Jun 14, 2023 | 40.68 | 42.16 | 40.32 | 41.75 | 41.75 | 1,176,700 |
Jun 13, 2023 | 41.11 | 41.79 | 40.08 | 40.48 | 40.48 | 917,000 |
Jun 12, 2023 | 41.44 | 41.50 | 40.30 | 40.71 | 40.71 | 881,500 |
Jun 09, 2023 | 39.59 | 42.53 | 39.36 | 41.58 | 41.58 | 2,338,400 |
Jun 08, 2023 | 39.49 | 39.88 | 38.27 | 39.74 | 39.74 | 1,128,000 |
Jun 07, 2023 | 37.90 | 39.29 | 37.59 | 39.13 | 39.13 | 1,450,200 |
Jun 06, 2023 | 37.77 | 38.55 | 37.33 | 38.18 | 38.18 | 397,800 |
Jun 05, 2023 | 38.33 | 38.70 | 37.62 | 37.86 | 37.86 | 468,600 |
Jun 02, 2023 | 38.50 | 38.82 | 37.45 | 38.36 | 38.36 | 778,000 |
Jun 01, 2023 | 35.99 | 37.60 | 35.49 | 37.39 | 37.39 | 1,170,200 |
May 31, 2023 | 36.57 | 36.57 | 35.70 | 35.95 | 35.95 | 1,480,500 |
May 30, 2023 | 38.00 | 38.09 | 36.31 | 36.92 | 36.92 | 1,451,100 |
May 26, 2023 | 38.60 | 38.64 | 37.32 | 38.19 | 38.19 | 572,400 |
May 25, 2023 | 39.04 | 39.23 | 37.72 | 38.34 | 38.34 | 896,600 |
May 24, 2023 | 39.93 | 40.14 | 38.80 | 39.18 | 39.18 | 737,700 |
May 23, 2023 | 38.78 | 40.05 | 37.90 | 39.74 | 39.74 | 1,233,300 |
May 22, 2023 | 39.00 | 39.02 | 37.11 | 37.74 | 37.74 | 1,388,000 |
May 19, 2023 | 39.85 | 40.20 | 38.28 | 38.52 | 38.52 | 1,271,700 |
May 18, 2023 | 41.11 | 41.18 | 39.00 | 39.72 | 39.72 | 1,720,000 |
May 17, 2023 | 41.06 | 41.69 | 40.85 | 41.19 | 41.19 | 874,700 |
May 16, 2023 | 42.01 | 43.32 | 41.63 | 41.66 | 41.66 | 1,242,300 |
May 15, 2023 | 42.93 | 43.42 | 41.74 | 42.67 | 42.67 | 1,066,200 |
May 12, 2023 | 43.18 | 44.08 | 42.61 | 42.78 | 42.78 | 1,023,100 |
May 11, 2023 | 41.21 | 43.39 | 40.85 | 43.25 | 43.25 | 938,500 |
May 10, 2023 | 41.97 | 42.69 | 41.06 | 41.48 | 41.48 | 995,200 |
May 09, 2023 | 43.00 | 43.00 | 41.15 | 42.11 | 42.11 | 1,183,500 |
May 08, 2023 | 44.15 | 44.86 | 43.12 | 43.84 | 43.84 | 882,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |