Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 03, 2023 | 57.28 | 58.10 | 55.64 | 56.08 | 56.08 | 443,250 |
Oct 02, 2023 | 57.96 | 58.74 | 57.37 | 57.97 | 57.97 | 1,102,700 |
Sept 29, 2023 | 59.17 | 59.50 | 57.92 | 58.19 | 58.19 | 1,024,200 |
Sept 28, 2023 | 58.19 | 59.87 | 57.30 | 58.60 | 58.60 | 1,086,200 |
Sept 27, 2023 | 56.77 | 58.13 | 56.22 | 57.81 | 57.81 | 1,246,400 |
Sept 26, 2023 | 56.89 | 57.51 | 55.93 | 56.23 | 56.23 | 1,151,900 |
Sept 25, 2023 | 56.31 | 57.33 | 55.99 | 57.26 | 57.26 | 1,219,700 |
Sept 22, 2023 | 57.77 | 58.36 | 56.72 | 56.83 | 56.83 | 1,085,400 |
Sept 21, 2023 | 56.74 | 58.66 | 56.43 | 57.31 | 57.31 | 1,928,100 |
Sept 20, 2023 | 57.98 | 58.79 | 57.29 | 57.35 | 57.35 | 982,600 |
Sept 19, 2023 | 58.19 | 58.19 | 56.74 | 57.86 | 57.86 | 1,339,300 |
Sept 18, 2023 | 57.90 | 58.81 | 57.85 | 58.25 | 58.25 | 848,000 |
Sept 15, 2023 | 60.40 | 60.85 | 57.71 | 58.08 | 58.08 | 2,235,000 |
Sept 14, 2023 | 60.45 | 61.06 | 59.23 | 60.76 | 60.76 | 1,329,700 |
Sept 13, 2023 | 60.00 | 61.14 | 59.52 | 59.81 | 59.81 | 1,145,200 |
Sept 12, 2023 | 58.65 | 60.60 | 58.51 | 60.07 | 60.07 | 1,631,300 |
Sept 11, 2023 | 58.57 | 59.19 | 57.48 | 59.01 | 59.01 | 1,441,300 |
Sept 08, 2023 | 56.59 | 58.46 | 56.55 | 57.99 | 57.99 | 2,073,900 |
Sept 07, 2023 | 54.55 | 56.67 | 54.33 | 56.53 | 56.53 | 1,712,900 |
Sept 06, 2023 | 56.03 | 56.69 | 55.21 | 55.78 | 55.78 | 828,600 |
Sept 05, 2023 | 55.27 | 56.45 | 54.90 | 56.15 | 56.15 | 831,900 |
Sept 01, 2023 | 55.80 | 55.95 | 55.02 | 55.44 | 55.44 | 878,900 |
Aug 31, 2023 | 54.49 | 55.47 | 54.34 | 55.25 | 55.25 | 849,800 |
Aug 30, 2023 | 54.35 | 55.06 | 53.81 | 54.69 | 54.69 | 820,200 |
Aug 29, 2023 | 52.12 | 54.77 | 51.95 | 54.53 | 54.53 | 1,569,900 |
Aug 28, 2023 | 53.21 | 53.40 | 52.31 | 52.74 | 52.74 | 841,800 |
Aug 25, 2023 | 52.50 | 52.80 | 51.41 | 52.52 | 52.52 | 1,275,600 |
Aug 24, 2023 | 55.28 | 55.28 | 52.05 | 52.17 | 52.17 | 1,992,800 |
Aug 23, 2023 | 53.91 | 55.07 | 53.43 | 54.63 | 54.63 | 2,268,900 |
Aug 22, 2023 | 55.67 | 55.74 | 53.24 | 54.03 | 54.03 | 1,005,900 |
Aug 21, 2023 | 53.83 | 55.22 | 53.66 | 54.97 | 54.97 | 1,267,600 |
Aug 18, 2023 | 54.35 | 54.55 | 52.98 | 53.91 | 53.91 | 1,736,100 |
Aug 17, 2023 | 56.08 | 56.20 | 54.60 | 54.65 | 54.65 | 1,583,000 |
Aug 16, 2023 | 56.85 | 57.32 | 55.95 | 55.95 | 55.95 | 1,083,400 |
Aug 15, 2023 | 57.69 | 57.94 | 56.73 | 57.17 | 57.17 | 817,300 |
Aug 14, 2023 | 56.67 | 58.20 | 56.14 | 58.19 | 58.19 | 962,100 |
Aug 11, 2023 | 57.24 | 57.28 | 55.70 | 56.88 | 56.88 | 2,487,000 |
Aug 10, 2023 | 60.00 | 60.71 | 58.32 | 58.49 | 58.49 | 944,200 |
Aug 09, 2023 | 59.73 | 60.16 | 58.79 | 59.21 | 59.21 | 1,635,100 |
Aug 08, 2023 | 55.79 | 60.49 | 55.65 | 60.13 | 60.13 | 3,800,200 |
Aug 07, 2023 | 59.20 | 59.72 | 58.49 | 59.15 | 59.15 | 2,122,000 |
Aug 04, 2023 | 59.46 | 59.89 | 58.45 | 58.77 | 58.77 | 2,299,600 |
Aug 03, 2023 | 59.49 | 60.07 | 58.80 | 59.66 | 59.66 | 1,499,000 |
Aug 02, 2023 | 61.21 | 61.21 | 59.77 | 60.35 | 60.35 | 1,455,300 |
Aug 01, 2023 | 63.33 | 63.69 | 62.20 | 62.23 | 62.23 | 848,400 |
Jul 31, 2023 | 62.70 | 63.85 | 62.67 | 63.69 | 63.69 | 1,093,800 |
Jul 28, 2023 | 62.65 | 63.08 | 61.87 | 62.75 | 62.75 | 1,340,000 |
Jul 27, 2023 | 62.19 | 63.77 | 61.05 | 61.46 | 61.46 | 1,741,400 |
Jul 26, 2023 | 61.68 | 61.76 | 60.37 | 60.65 | 60.65 | 1,502,900 |
Jul 25, 2023 | 61.85 | 63.28 | 61.85 | 62.44 | 62.44 | 1,302,700 |
Jul 24, 2023 | 63.76 | 64.43 | 61.67 | 61.85 | 61.85 | 1,782,700 |
Jul 21, 2023 | 65.25 | 65.50 | 62.90 | 63.75 | 63.75 | 6,456,200 |
Jul 20, 2023 | 65.80 | 66.00 | 63.85 | 64.32 | 64.32 | 2,411,800 |
Jul 19, 2023 | 67.45 | 67.81 | 66.47 | 66.73 | 66.73 | 1,014,700 |
Jul 18, 2023 | 67.33 | 68.17 | 66.48 | 67.45 | 67.45 | 1,660,400 |
Jul 17, 2023 | 66.67 | 68.57 | 66.46 | 68.10 | 68.10 | 1,741,000 |
Jul 14, 2023 | 66.64 | 66.99 | 66.10 | 66.72 | 66.72 | 1,020,700 |
Jul 13, 2023 | 66.18 | 66.93 | 65.89 | 66.74 | 66.74 | 1,145,600 |
Jul 12, 2023 | 65.18 | 66.22 | 65.06 | 65.55 | 65.55 | 1,287,700 |
Jul 11, 2023 | 64.33 | 64.39 | 61.67 | 64.20 | 64.20 | 2,129,300 |
Jul 10, 2023 | 63.17 | 64.45 | 62.61 | 64.33 | 64.33 | 1,778,200 |
Jul 07, 2023 | 61.88 | 63.40 | 61.63 | 62.54 | 62.54 | 758,300 |
Jul 06, 2023 | 62.07 | 62.19 | 60.84 | 61.79 | 61.79 | 1,342,800 |
Jul 05, 2023 | 64.39 | 64.44 | 63.08 | 63.35 | 63.35 | 718,200 |
Jul 03, 2023 | 65.08 | 65.35 | 63.74 | 64.74 | 64.74 | 637,000 |
Jun 30, 2023 | 64.03 | 65.05 | 63.68 | 64.58 | 64.58 | 1,259,900 |
Jun 29, 2023 | 63.10 | 63.13 | 61.88 | 63.09 | 63.09 | 1,236,600 |
Jun 28, 2023 | 62.25 | 64.33 | 61.81 | 62.97 | 62.97 | 1,617,400 |
Jun 27, 2023 | 60.17 | 63.03 | 59.57 | 62.83 | 62.83 | 1,435,600 |
Jun 26, 2023 | 58.11 | 60.37 | 58.11 | 59.86 | 59.86 | 1,549,300 |
Jun 23, 2023 | 58.46 | 58.80 | 57.41 | 57.69 | 57.69 | 1,806,000 |
Jun 22, 2023 | 59.14 | 59.85 | 58.72 | 59.61 | 59.61 | 585,200 |
Jun 21, 2023 | 61.26 | 61.44 | 59.38 | 59.44 | 59.44 | 928,100 |
Jun 20, 2023 | 62.69 | 63.13 | 60.88 | 61.85 | 61.85 | 1,048,100 |
Jun 16, 2023 | 63.72 | 63.72 | 61.78 | 62.46 | 62.46 | 2,642,500 |
Jun 15, 2023 | 61.85 | 63.53 | 61.85 | 62.94 | 62.94 | 1,116,800 |
Jun 14, 2023 | 62.71 | 63.17 | 61.19 | 62.48 | 62.48 | 1,248,000 |
Jun 13, 2023 | 63.14 | 63.79 | 62.76 | 62.89 | 62.89 | 1,371,800 |
Jun 12, 2023 | 60.30 | 62.33 | 60.13 | 62.30 | 62.30 | 1,756,000 |
Jun 09, 2023 | 59.81 | 60.84 | 59.00 | 59.43 | 59.43 | 1,154,500 |
Jun 08, 2023 | 59.40 | 59.88 | 58.67 | 59.40 | 59.40 | 730,800 |
Jun 07, 2023 | 57.69 | 60.28 | 57.69 | 59.20 | 59.20 | 1,734,100 |
Jun 06, 2023 | 56.47 | 57.56 | 56.33 | 57.40 | 57.40 | 1,160,300 |
Jun 05, 2023 | 58.95 | 58.95 | 56.41 | 56.63 | 56.63 | 1,484,900 |
Jun 02, 2023 | 60.00 | 60.54 | 57.80 | 59.17 | 59.17 | 1,117,500 |
Jun 01, 2023 | 58.81 | 59.56 | 57.36 | 59.35 | 59.35 | 1,521,000 |
May 31, 2023 | 59.97 | 60.17 | 58.26 | 58.33 | 58.33 | 1,656,300 |
May 30, 2023 | 62.08 | 62.26 | 59.70 | 60.69 | 60.69 | 1,672,400 |
May 26, 2023 | 56.93 | 60.52 | 56.93 | 60.05 | 60.05 | 2,693,300 |
May 25, 2023 | 56.61 | 56.91 | 55.04 | 56.41 | 56.41 | 2,087,900 |
May 24, 2023 | 56.78 | 56.79 | 55.01 | 55.51 | 55.51 | 1,314,100 |
May 23, 2023 | 56.94 | 57.76 | 56.76 | 57.52 | 57.52 | 1,202,400 |
May 22, 2023 | 56.97 | 57.59 | 56.63 | 57.40 | 57.40 | 697,800 |
May 19, 2023 | 57.20 | 57.33 | 56.29 | 56.97 | 56.97 | 1,050,600 |
May 18, 2023 | 56.40 | 57.04 | 55.82 | 56.89 | 56.89 | 1,168,700 |
May 17, 2023 | 54.59 | 56.29 | 54.22 | 55.74 | 55.74 | 1,272,000 |
May 16, 2023 | 54.45 | 55.11 | 53.78 | 54.23 | 54.23 | 1,021,500 |
May 15, 2023 | 53.67 | 55.03 | 53.30 | 54.78 | 54.78 | 992,600 |
May 12, 2023 | 54.51 | 54.88 | 53.24 | 53.72 | 53.72 | 1,324,300 |
May 11, 2023 | 54.37 | 54.84 | 53.50 | 53.98 | 53.98 | 1,501,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |