Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 43.00 | 43.53 | 42.64 | 42.82 | 42.82 | 777,052 |
Sept 21, 2023 | 44.69 | 44.69 | 42.59 | 42.67 | 42.67 | 1,018,900 |
Sept 20, 2023 | 44.51 | 45.48 | 44.33 | 44.35 | 44.35 | 1,195,800 |
Sept 19, 2023 | 46.09 | 46.24 | 44.49 | 44.73 | 44.73 | 1,152,300 |
Sept 18, 2023 | 45.89 | 46.12 | 44.91 | 45.30 | 45.30 | 1,089,800 |
Sept 15, 2023 | 45.65 | 46.26 | 44.94 | 45.46 | 45.46 | 5,462,600 |
Sept 14, 2023 | 45.97 | 46.55 | 45.37 | 45.96 | 45.96 | 1,291,200 |
Sept 13, 2023 | 45.52 | 45.99 | 44.73 | 45.23 | 45.23 | 1,886,600 |
Sept 12, 2023 | 44.47 | 45.62 | 44.33 | 45.38 | 45.38 | 1,502,500 |
Sept 11, 2023 | 43.99 | 44.63 | 43.60 | 43.93 | 43.93 | 1,514,500 |
Sept 08, 2023 | 43.00 | 45.22 | 42.46 | 43.97 | 43.97 | 1,779,000 |
Sept 07, 2023 | 41.89 | 42.66 | 41.47 | 42.58 | 42.58 | 1,335,500 |
Sept 06, 2023 | 42.39 | 42.88 | 41.52 | 42.22 | 42.22 | 1,060,100 |
Sept 05, 2023 | 42.05 | 43.20 | 41.88 | 42.56 | 42.56 | 1,308,100 |
Sept 01, 2023 | 40.86 | 42.06 | 40.69 | 41.62 | 41.62 | 1,220,800 |
Aug 31, 2023 | 40.43 | 40.60 | 39.81 | 39.99 | 39.99 | 1,325,600 |
Aug 30, 2023 | 40.91 | 41.01 | 40.32 | 40.43 | 40.43 | 915,000 |
Aug 29, 2023 | 40.60 | 41.13 | 40.22 | 40.78 | 40.78 | 822,200 |
Aug 28, 2023 | 40.56 | 41.09 | 40.20 | 40.50 | 40.50 | 879,800 |
Aug 25, 2023 | 40.53 | 40.77 | 39.83 | 40.34 | 40.34 | 1,441,200 |
Aug 24, 2023 | 40.32 | 40.92 | 40.06 | 40.10 | 40.10 | 952,600 |
Aug 23, 2023 | 39.80 | 40.92 | 39.44 | 40.81 | 40.81 | 988,100 |
Aug 22, 2023 | 41.18 | 41.23 | 40.33 | 40.42 | 40.42 | 741,700 |
Aug 21, 2023 | 41.54 | 41.90 | 40.62 | 41.04 | 41.04 | 898,700 |
Aug 18, 2023 | 40.51 | 41.78 | 40.50 | 41.52 | 41.52 | 1,140,600 |
Aug 17, 2023 | 41.57 | 41.85 | 40.87 | 41.01 | 41.01 | 1,066,300 |
Aug 16, 2023 | 40.83 | 41.60 | 40.70 | 40.82 | 40.82 | 847,000 |
Aug 16, 2023 | 0.485 Dividend | |||||
Aug 15, 2023 | 41.50 | 41.68 | 40.75 | 41.19 | 40.70 | 1,274,100 |
Aug 14, 2023 | 42.30 | 42.38 | 41.47 | 41.85 | 41.36 | 1,103,600 |
Aug 11, 2023 | 42.97 | 43.54 | 42.75 | 42.93 | 42.42 | 1,029,100 |
Aug 10, 2023 | 43.07 | 43.80 | 42.22 | 42.75 | 42.25 | 1,378,800 |
Aug 09, 2023 | 44.23 | 44.90 | 43.15 | 43.18 | 42.67 | 1,110,000 |
Aug 08, 2023 | 42.75 | 44.03 | 42.31 | 43.85 | 43.33 | 1,356,500 |
Aug 07, 2023 | 44.14 | 44.64 | 43.11 | 43.64 | 43.13 | 1,136,600 |
Aug 04, 2023 | 45.06 | 45.25 | 44.03 | 44.28 | 43.76 | 1,009,400 |
Aug 03, 2023 | 45.09 | 45.41 | 44.20 | 44.85 | 44.32 | 1,916,200 |
Aug 02, 2023 | 44.18 | 44.82 | 43.73 | 44.76 | 44.23 | 1,516,100 |
Aug 01, 2023 | 44.35 | 44.95 | 43.83 | 44.42 | 43.90 | 1,151,000 |
Jul 31, 2023 | 44.97 | 45.46 | 44.23 | 44.77 | 44.24 | 1,452,100 |
Jul 28, 2023 | 44.48 | 44.81 | 43.64 | 44.45 | 43.93 | 1,812,100 |
Jul 27, 2023 | 43.69 | 45.28 | 42.84 | 44.64 | 44.11 | 2,660,500 |
Jul 26, 2023 | 41.99 | 42.98 | 41.74 | 42.68 | 42.18 | 1,400,200 |
Jul 25, 2023 | 42.03 | 42.78 | 41.70 | 42.47 | 41.97 | 891,400 |
Jul 24, 2023 | 41.23 | 42.56 | 41.20 | 42.26 | 41.76 | 1,191,100 |
Jul 21, 2023 | 41.20 | 41.61 | 40.90 | 41.13 | 40.65 | 1,505,400 |
Jul 20, 2023 | 40.92 | 41.93 | 40.58 | 41.19 | 40.70 | 2,185,400 |
Jul 19, 2023 | 40.08 | 40.89 | 39.60 | 40.79 | 40.31 | 2,232,200 |
Jul 18, 2023 | 38.42 | 39.86 | 38.34 | 39.44 | 38.98 | 1,083,600 |
Jul 17, 2023 | 37.16 | 38.51 | 36.93 | 38.26 | 37.81 | 1,460,300 |
Jul 14, 2023 | 38.21 | 38.29 | 37.39 | 37.54 | 37.10 | 1,474,300 |
Jul 13, 2023 | 37.28 | 38.40 | 37.09 | 38.31 | 37.86 | 1,352,600 |
Jul 12, 2023 | 37.99 | 38.05 | 37.28 | 37.35 | 36.91 | 1,146,500 |
Jul 11, 2023 | 36.31 | 37.54 | 35.83 | 37.44 | 37.00 | 1,590,900 |
Jul 10, 2023 | 35.36 | 36.39 | 35.21 | 36.07 | 35.65 | 1,434,200 |
Jul 07, 2023 | 34.14 | 36.42 | 34.14 | 36.21 | 35.78 | 1,784,900 |
Jul 06, 2023 | 34.92 | 35.42 | 33.70 | 34.28 | 33.88 | 1,138,500 |
Jul 05, 2023 | 36.25 | 36.26 | 35.13 | 35.25 | 34.83 | 1,010,600 |
Jul 03, 2023 | 35.65 | 36.27 | 35.48 | 35.99 | 35.57 | 593,600 |
Jun 30, 2023 | 35.54 | 35.80 | 34.85 | 35.45 | 35.03 | 1,025,100 |
Jun 29, 2023 | 34.46 | 35.15 | 34.30 | 35.09 | 34.68 | 1,093,700 |
Jun 28, 2023 | 34.05 | 34.41 | 33.53 | 34.21 | 33.81 | 855,800 |
Jun 27, 2023 | 34.20 | 34.84 | 33.88 | 34.30 | 33.90 | 851,700 |
Jun 26, 2023 | 33.81 | 34.66 | 33.77 | 34.34 | 33.94 | 1,189,000 |
Jun 23, 2023 | 32.83 | 33.69 | 32.51 | 33.60 | 33.20 | 2,087,500 |
Jun 22, 2023 | 33.59 | 33.70 | 32.82 | 33.50 | 33.11 | 1,061,900 |
Jun 21, 2023 | 33.61 | 34.42 | 33.57 | 34.09 | 33.69 | 1,081,700 |
Jun 20, 2023 | 34.33 | 34.33 | 33.40 | 33.86 | 33.46 | 1,187,000 |
Jun 16, 2023 | 35.63 | 35.63 | 34.24 | 34.61 | 34.20 | 2,770,400 |
Jun 15, 2023 | 34.28 | 35.31 | 34.24 | 35.25 | 34.83 | 1,996,800 |
Jun 14, 2023 | 35.66 | 35.66 | 33.63 | 34.06 | 33.66 | 1,576,300 |
Jun 13, 2023 | 34.27 | 35.84 | 34.27 | 35.26 | 34.84 | 2,369,300 |
Jun 12, 2023 | 34.02 | 34.58 | 33.58 | 33.64 | 33.24 | 1,362,900 |
Jun 09, 2023 | 34.78 | 35.41 | 34.39 | 34.80 | 34.39 | 1,085,200 |
Jun 08, 2023 | 35.00 | 35.57 | 34.19 | 35.03 | 34.62 | 1,906,900 |
Jun 07, 2023 | 33.22 | 34.93 | 32.86 | 34.86 | 34.45 | 1,994,800 |
Jun 06, 2023 | 32.12 | 33.37 | 31.92 | 32.85 | 32.46 | 964,500 |
Jun 05, 2023 | 33.96 | 34.20 | 31.93 | 32.71 | 32.32 | 1,045,600 |
Jun 02, 2023 | 32.65 | 33.93 | 32.20 | 33.51 | 33.12 | 2,033,300 |
Jun 01, 2023 | 30.85 | 32.00 | 30.85 | 31.72 | 31.35 | 1,082,100 |
May 31, 2023 | 31.70 | 32.37 | 30.87 | 30.88 | 30.52 | 1,466,400 |
May 30, 2023 | 32.00 | 32.53 | 31.80 | 32.48 | 32.10 | 1,537,600 |
May 26, 2023 | 33.21 | 33.21 | 32.33 | 32.74 | 32.35 | 672,400 |
May 25, 2023 | 32.51 | 33.00 | 32.28 | 32.81 | 32.42 | 1,028,600 |
May 24, 2023 | 33.63 | 33.80 | 33.12 | 33.50 | 33.11 | 2,074,200 |
May 23, 2023 | 33.25 | 33.63 | 32.65 | 33.41 | 33.02 | 2,018,200 |
May 22, 2023 | 32.46 | 33.32 | 32.22 | 32.97 | 32.58 | 1,633,900 |
May 19, 2023 | 33.10 | 33.10 | 32.00 | 32.50 | 32.12 | 1,531,400 |
May 18, 2023 | 31.40 | 32.76 | 31.21 | 32.73 | 32.34 | 1,800,900 |
May 17, 2023 | 30.87 | 32.03 | 30.69 | 31.75 | 31.38 | 1,738,000 |
May 17, 2023 | 0.485 Dividend | |||||
May 16, 2023 | 31.55 | 31.97 | 30.72 | 30.99 | 30.15 | 1,700,000 |
May 15, 2023 | 31.43 | 32.06 | 31.00 | 31.74 | 30.88 | 1,092,300 |
May 12, 2023 | 31.34 | 31.59 | 30.73 | 31.15 | 30.30 | 1,161,200 |
May 11, 2023 | 30.64 | 31.01 | 30.41 | 30.93 | 30.09 | 1,223,800 |
May 10, 2023 | 32.13 | 32.17 | 30.75 | 31.22 | 30.37 | 1,611,900 |
May 09, 2023 | 31.46 | 32.17 | 31.16 | 31.83 | 30.96 | 1,088,400 |
May 08, 2023 | 33.03 | 33.54 | 31.58 | 31.79 | 30.92 | 1,011,000 |
May 05, 2023 | 32.48 | 32.80 | 32.03 | 32.24 | 31.36 | 1,273,200 |
May 04, 2023 | 30.96 | 31.57 | 30.45 | 31.31 | 30.46 | 1,877,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |