Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 36.53 | 36.67 | 36.42 | 36.42 | 36.42 | 1,210,496 |
Sept 28, 2023 | 36.69 | 36.85 | 36.30 | 36.34 | 36.34 | 8,134,700 |
Sept 27, 2023 | 37.19 | 37.29 | 36.80 | 37.04 | 37.04 | 2,868,900 |
Sept 26, 2023 | 37.63 | 37.76 | 37.28 | 37.28 | 37.28 | 2,930,800 |
Sept 25, 2023 | 37.38 | 37.72 | 37.16 | 37.71 | 37.71 | 5,102,400 |
Sept 22, 2023 | 37.60 | 37.74 | 37.37 | 37.43 | 37.43 | 4,456,500 |
Sept 21, 2023 | 37.88 | 37.98 | 37.61 | 37.62 | 37.62 | 4,350,600 |
Sept 20, 2023 | 37.90 | 38.21 | 37.85 | 38.07 | 38.07 | 4,369,200 |
Sept 19, 2023 | 37.28 | 37.48 | 37.21 | 37.48 | 37.48 | 2,359,700 |
Sept 18, 2023 | 37.70 | 37.75 | 37.24 | 37.35 | 37.35 | 3,366,300 |
Sept 15, 2023 | 37.70 | 37.80 | 37.37 | 37.43 | 37.43 | 4,725,000 |
Sept 14, 2023 | 37.10 | 37.39 | 37.05 | 37.39 | 37.39 | 4,262,100 |
Sept 13, 2023 | 36.72 | 36.84 | 36.65 | 36.76 | 36.76 | 4,166,000 |
Sept 12, 2023 | 36.96 | 36.99 | 36.57 | 36.86 | 36.86 | 3,129,500 |
Sept 11, 2023 | 36.75 | 37.16 | 36.58 | 37.02 | 37.02 | 5,942,600 |
Sept 08, 2023 | 35.56 | 36.60 | 35.42 | 36.55 | 36.55 | 11,780,400 |
Sept 07, 2023 | 34.56 | 34.73 | 34.47 | 34.64 | 34.64 | 2,431,000 |
Sept 06, 2023 | 34.60 | 34.62 | 34.32 | 34.41 | 34.41 | 2,270,400 |
Sept 05, 2023 | 34.97 | 34.99 | 34.53 | 34.56 | 34.56 | 2,375,700 |
Sept 01, 2023 | 35.35 | 35.36 | 34.95 | 35.03 | 35.03 | 1,653,900 |
Aug 31, 2023 | 35.60 | 35.62 | 35.13 | 35.13 | 35.13 | 3,957,600 |
Aug 30, 2023 | 35.70 | 35.80 | 35.45 | 35.49 | 35.49 | 1,809,900 |
Aug 29, 2023 | 35.43 | 35.58 | 35.18 | 35.51 | 35.51 | 2,568,800 |
Aug 28, 2023 | 34.75 | 35.21 | 34.75 | 35.11 | 35.11 | 3,077,900 |
Aug 25, 2023 | 34.70 | 34.85 | 34.48 | 34.77 | 34.77 | 2,429,100 |
Aug 24, 2023 | 34.84 | 35.05 | 34.44 | 34.47 | 34.47 | 2,788,400 |
Aug 23, 2023 | 34.85 | 34.96 | 34.65 | 34.95 | 34.95 | 2,987,400 |
Aug 22, 2023 | 34.72 | 34.80 | 34.62 | 34.62 | 34.62 | 2,488,300 |
Aug 21, 2023 | 34.56 | 34.64 | 34.41 | 34.55 | 34.55 | 2,819,600 |
Aug 18, 2023 | 34.51 | 34.69 | 34.43 | 34.47 | 34.47 | 3,384,500 |
Aug 17, 2023 | 34.76 | 34.98 | 34.76 | 34.86 | 34.86 | 4,810,000 |
Aug 17, 2023 | 0.361 Dividend | |||||
Aug 16, 2023 | 34.99 | 35.27 | 34.99 | 35.05 | 34.69 | 2,841,900 |
Aug 15, 2023 | 35.26 | 35.35 | 35.07 | 35.26 | 34.90 | 3,432,200 |
Aug 14, 2023 | 35.18 | 35.52 | 35.02 | 35.44 | 35.07 | 5,034,700 |
Aug 11, 2023 | 34.63 | 35.55 | 34.62 | 35.33 | 34.97 | 5,244,000 |
Aug 10, 2023 | 35.18 | 35.40 | 35.06 | 35.08 | 34.72 | 1,693,600 |
Aug 09, 2023 | 35.03 | 35.31 | 35.03 | 35.18 | 34.82 | 1,547,700 |
Aug 08, 2023 | 34.66 | 35.01 | 34.59 | 34.98 | 34.62 | 2,302,200 |
Aug 07, 2023 | 34.50 | 34.64 | 34.44 | 34.64 | 34.28 | 1,985,300 |
Aug 04, 2023 | 34.04 | 34.51 | 34.04 | 34.38 | 34.03 | 3,802,000 |
Aug 03, 2023 | 34.00 | 34.31 | 33.97 | 34.17 | 33.82 | 2,554,500 |
Aug 02, 2023 | 34.65 | 34.87 | 34.59 | 34.63 | 34.27 | 2,174,000 |
Aug 01, 2023 | 35.23 | 35.33 | 34.88 | 34.93 | 34.57 | 2,612,800 |
Jul 31, 2023 | 35.54 | 35.64 | 35.40 | 35.57 | 35.20 | 2,401,700 |
Jul 28, 2023 | 35.72 | 35.77 | 35.40 | 35.44 | 35.07 | 2,865,900 |
Jul 27, 2023 | 36.24 | 36.38 | 35.86 | 35.87 | 35.50 | 2,957,000 |
Jul 26, 2023 | 35.75 | 35.98 | 35.48 | 35.87 | 35.50 | 4,243,100 |
Jul 25, 2023 | 35.56 | 35.85 | 35.55 | 35.70 | 35.33 | 3,574,700 |
Jul 24, 2023 | 35.56 | 35.86 | 35.53 | 35.73 | 35.36 | 3,149,600 |
Jul 21, 2023 | 35.53 | 35.81 | 35.47 | 35.75 | 35.38 | 3,220,400 |
Jul 20, 2023 | 35.61 | 35.76 | 35.58 | 35.70 | 35.33 | 2,862,900 |
Jul 19, 2023 | 35.17 | 35.34 | 35.12 | 35.19 | 34.83 | 2,490,200 |
Jul 18, 2023 | 34.67 | 35.00 | 34.60 | 34.80 | 34.44 | 2,806,900 |
Jul 17, 2023 | 34.53 | 34.60 | 34.44 | 34.51 | 34.15 | 2,404,600 |
Jul 14, 2023 | 34.81 | 34.88 | 34.51 | 34.53 | 34.17 | 2,875,100 |
Jul 13, 2023 | 35.06 | 35.12 | 34.80 | 34.80 | 34.44 | 2,849,000 |
Jul 12, 2023 | 34.35 | 34.76 | 34.35 | 34.50 | 34.14 | 3,051,300 |
Jul 11, 2023 | 33.91 | 34.15 | 33.90 | 34.12 | 33.77 | 2,587,900 |
Jul 10, 2023 | 33.78 | 33.98 | 33.70 | 33.85 | 33.50 | 2,911,100 |
Jul 07, 2023 | 34.02 | 34.08 | 33.71 | 33.81 | 33.46 | 3,369,900 |
Jul 06, 2023 | 34.49 | 34.49 | 34.02 | 34.09 | 33.74 | 3,185,600 |
Jul 05, 2023 | 35.03 | 35.07 | 34.71 | 34.73 | 34.37 | 3,310,900 |
Jul 03, 2023 | 35.60 | 35.61 | 35.29 | 35.29 | 34.93 | 2,389,300 |
Jun 30, 2023 | 35.25 | 35.67 | 35.25 | 35.64 | 35.27 | 4,970,000 |
Jun 29, 2023 | 35.10 | 35.51 | 35.03 | 35.42 | 35.06 | 4,049,900 |
Jun 28, 2023 | 35.62 | 35.66 | 35.35 | 35.53 | 35.16 | 3,887,300 |
Jun 27, 2023 | 35.94 | 36.14 | 35.67 | 35.76 | 35.39 | 4,939,000 |
Jun 26, 2023 | 36.39 | 36.45 | 35.98 | 36.27 | 35.90 | 3,735,500 |
Jun 23, 2023 | 36.00 | 36.57 | 35.74 | 36.38 | 36.01 | 7,620,300 |
Jun 22, 2023 | 34.67 | 34.85 | 34.56 | 34.68 | 34.32 | 4,840,500 |
Jun 21, 2023 | 34.81 | 35.19 | 34.56 | 35.15 | 34.79 | 7,023,200 |
Jun 20, 2023 | 34.80 | 34.91 | 34.61 | 34.62 | 34.26 | 2,696,200 |
Jun 16, 2023 | 35.27 | 35.48 | 34.72 | 35.15 | 34.79 | 5,945,400 |
Jun 15, 2023 | 34.92 | 35.32 | 34.89 | 35.27 | 34.91 | 3,320,800 |
Jun 14, 2023 | 34.74 | 34.77 | 34.44 | 34.47 | 34.11 | 1,954,800 |
Jun 13, 2023 | 34.38 | 34.66 | 34.37 | 34.64 | 34.28 | 3,800,400 |
Jun 12, 2023 | 34.57 | 34.70 | 34.26 | 34.39 | 34.04 | 2,700,300 |
Jun 09, 2023 | 34.53 | 34.82 | 34.43 | 34.76 | 34.40 | 1,751,200 |
Jun 08, 2023 | 34.50 | 34.74 | 34.37 | 34.72 | 34.36 | 2,523,800 |
Jun 07, 2023 | 34.67 | 34.70 | 34.23 | 34.36 | 34.01 | 2,232,600 |
Jun 06, 2023 | 34.66 | 34.73 | 34.44 | 34.62 | 34.26 | 2,273,200 |
Jun 05, 2023 | 34.18 | 34.43 | 34.17 | 34.28 | 33.93 | 1,433,800 |
Jun 02, 2023 | 33.95 | 34.26 | 33.88 | 34.11 | 33.76 | 1,990,800 |
Jun 01, 2023 | 33.52 | 34.00 | 33.33 | 33.80 | 33.45 | 2,671,300 |
May 31, 2023 | 33.50 | 33.68 | 33.39 | 33.60 | 33.25 | 3,342,200 |
May 30, 2023 | 34.30 | 34.30 | 33.77 | 33.86 | 33.51 | 4,934,900 |
May 26, 2023 | 34.29 | 34.53 | 34.19 | 34.24 | 33.89 | 2,207,700 |
May 25, 2023 | 34.50 | 34.54 | 33.93 | 34.11 | 33.76 | 3,224,300 |
May 24, 2023 | 35.04 | 35.06 | 34.69 | 34.69 | 34.33 | 2,879,300 |
May 23, 2023 | 35.47 | 35.64 | 35.35 | 35.42 | 35.06 | 1,678,100 |
May 22, 2023 | 35.41 | 35.66 | 35.29 | 35.35 | 34.99 | 3,494,500 |
May 19, 2023 | 35.16 | 35.67 | 35.16 | 35.61 | 35.24 | 2,639,800 |
May 18, 2023 | 35.58 | 35.62 | 35.08 | 35.21 | 34.85 | 3,261,500 |
May 18, 2023 | 0.348 Dividend | |||||
May 17, 2023 | 36.56 | 36.57 | 35.91 | 36.14 | 35.42 | 2,407,700 |
May 16, 2023 | 36.45 | 36.67 | 36.45 | 36.47 | 35.75 | 2,117,600 |
May 15, 2023 | 36.63 | 36.85 | 36.47 | 36.78 | 36.05 | 2,479,300 |
May 12, 2023 | 36.86 | 37.12 | 36.45 | 36.53 | 35.81 | 2,048,200 |
May 11, 2023 | 36.21 | 36.30 | 35.97 | 36.28 | 35.56 | 1,435,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |