Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 54.41 | 55.25 | 53.01 | 53.21 | 53.21 | 2,290,459 |
Sept 21, 2023 | 54.39 | 56.38 | 53.69 | 53.96 | 53.96 | 2,776,600 |
Sept 20, 2023 | 52.71 | 54.14 | 52.69 | 52.90 | 52.90 | 1,745,200 |
Sept 19, 2023 | 54.65 | 54.82 | 52.37 | 53.05 | 53.05 | 2,283,700 |
Sept 18, 2023 | 54.77 | 55.85 | 53.53 | 54.29 | 54.29 | 2,701,100 |
Sept 15, 2023 | 54.34 | 54.46 | 53.08 | 53.88 | 53.88 | 4,046,300 |
Sept 14, 2023 | 54.76 | 55.09 | 54.33 | 54.82 | 54.82 | 2,098,300 |
Sept 13, 2023 | 54.77 | 54.77 | 53.07 | 54.06 | 54.06 | 2,372,200 |
Sept 12, 2023 | 54.00 | 55.11 | 53.32 | 54.50 | 54.50 | 2,191,200 |
Sept 11, 2023 | 54.09 | 55.43 | 53.59 | 54.02 | 54.02 | 4,250,900 |
Sept 08, 2023 | 51.97 | 54.89 | 51.90 | 54.09 | 54.09 | 4,310,800 |
Sept 07, 2023 | 49.56 | 51.22 | 49.08 | 51.19 | 51.19 | 2,863,500 |
Sept 06, 2023 | 49.00 | 49.90 | 48.92 | 49.43 | 49.43 | 1,737,100 |
Sept 05, 2023 | 49.42 | 50.05 | 48.99 | 49.21 | 49.21 | 1,631,500 |
Sept 01, 2023 | 47.91 | 49.56 | 47.39 | 49.11 | 49.11 | 1,855,600 |
Aug 31, 2023 | 47.61 | 47.77 | 46.19 | 46.89 | 46.89 | 2,202,700 |
Aug 30, 2023 | 47.53 | 47.95 | 47.17 | 47.50 | 47.50 | 1,845,100 |
Aug 29, 2023 | 47.29 | 47.68 | 46.48 | 47.65 | 47.65 | 2,038,000 |
Aug 28, 2023 | 47.36 | 47.88 | 46.66 | 47.11 | 47.11 | 1,893,300 |
Aug 25, 2023 | 46.57 | 48.68 | 46.33 | 47.77 | 47.77 | 3,571,400 |
Aug 24, 2023 | 45.42 | 46.47 | 44.95 | 46.18 | 46.18 | 1,798,300 |
Aug 23, 2023 | 45.93 | 45.99 | 44.84 | 45.67 | 45.67 | 2,283,700 |
Aug 22, 2023 | 47.20 | 47.45 | 46.33 | 46.36 | 46.36 | 2,438,100 |
Aug 21, 2023 | 48.43 | 48.74 | 46.40 | 46.71 | 46.71 | 2,714,600 |
Aug 18, 2023 | 46.77 | 48.73 | 46.77 | 48.40 | 48.40 | 2,407,500 |
Aug 17, 2023 | 47.40 | 48.03 | 46.96 | 47.25 | 47.25 | 1,658,700 |
Aug 16, 2023 | 47.30 | 47.95 | 46.34 | 46.49 | 46.49 | 1,641,200 |
Aug 16, 2023 | 0.2 Dividend | |||||
Aug 15, 2023 | 48.26 | 48.26 | 46.49 | 46.91 | 46.71 | 2,821,000 |
Aug 14, 2023 | 49.44 | 49.70 | 48.68 | 49.52 | 49.31 | 1,910,800 |
Aug 11, 2023 | 48.99 | 50.43 | 48.78 | 49.84 | 49.63 | 2,531,400 |
Aug 10, 2023 | 48.63 | 49.49 | 47.82 | 48.58 | 48.37 | 1,906,000 |
Aug 09, 2023 | 46.67 | 49.15 | 46.12 | 48.41 | 48.20 | 3,858,500 |
Aug 08, 2023 | 45.50 | 46.76 | 44.74 | 46.63 | 46.43 | 1,789,600 |
Aug 07, 2023 | 45.58 | 47.15 | 45.58 | 46.37 | 46.17 | 1,843,700 |
Aug 04, 2023 | 46.43 | 46.80 | 44.95 | 45.24 | 45.05 | 2,703,200 |
Aug 03, 2023 | 45.00 | 46.57 | 42.82 | 45.43 | 45.24 | 3,751,800 |
Aug 02, 2023 | 47.95 | 48.59 | 46.81 | 47.41 | 47.21 | 2,058,700 |
Aug 01, 2023 | 47.23 | 48.28 | 47.06 | 48.09 | 47.88 | 1,612,000 |
Jul 31, 2023 | 47.40 | 47.96 | 47.19 | 47.44 | 47.24 | 1,645,000 |
Jul 28, 2023 | 46.35 | 47.44 | 46.08 | 47.29 | 47.09 | 1,302,500 |
Jul 27, 2023 | 46.33 | 46.88 | 45.89 | 46.01 | 45.81 | 2,150,400 |
Jul 26, 2023 | 44.87 | 46.65 | 44.63 | 46.29 | 46.09 | 2,111,800 |
Jul 25, 2023 | 45.15 | 46.15 | 44.91 | 45.10 | 44.91 | 2,070,500 |
Jul 24, 2023 | 43.91 | 46.24 | 43.71 | 45.46 | 45.27 | 2,762,400 |
Jul 21, 2023 | 43.00 | 43.66 | 42.21 | 43.50 | 43.31 | 2,459,800 |
Jul 20, 2023 | 42.40 | 42.82 | 41.91 | 42.73 | 42.55 | 1,747,400 |
Jul 19, 2023 | 41.52 | 41.79 | 40.86 | 41.70 | 41.52 | 1,723,500 |
Jul 18, 2023 | 40.05 | 41.33 | 39.97 | 40.80 | 40.63 | 1,355,600 |
Jul 17, 2023 | 39.90 | 40.23 | 39.49 | 39.81 | 39.64 | 1,602,300 |
Jul 14, 2023 | 40.27 | 40.33 | 39.46 | 39.90 | 39.73 | 2,000,400 |
Jul 13, 2023 | 40.26 | 41.38 | 40.26 | 40.71 | 40.54 | 1,757,700 |
Jul 12, 2023 | 41.86 | 42.59 | 40.32 | 40.35 | 40.18 | 2,174,500 |
Jul 11, 2023 | 40.68 | 41.54 | 40.49 | 41.29 | 41.11 | 1,890,300 |
Jul 10, 2023 | 41.49 | 41.80 | 40.30 | 40.58 | 40.41 | 2,056,000 |
Jul 07, 2023 | 39.90 | 41.89 | 39.90 | 41.47 | 41.29 | 1,633,700 |
Jul 06, 2023 | 40.27 | 40.60 | 39.18 | 40.09 | 39.92 | 2,312,100 |
Jul 05, 2023 | 40.85 | 41.00 | 40.17 | 40.54 | 40.37 | 2,058,400 |
Jul 03, 2023 | 41.42 | 41.45 | 40.57 | 40.57 | 40.40 | 1,423,900 |
Jun 30, 2023 | 41.30 | 41.33 | 40.42 | 40.94 | 40.77 | 2,840,000 |
Jun 29, 2023 | 41.71 | 42.60 | 41.01 | 41.44 | 41.26 | 3,457,800 |
Jun 28, 2023 | 40.92 | 42.09 | 40.50 | 41.81 | 41.63 | 2,321,600 |
Jun 27, 2023 | 39.97 | 41.05 | 39.55 | 40.74 | 40.57 | 1,481,300 |
Jun 26, 2023 | 39.72 | 40.39 | 39.08 | 39.88 | 39.71 | 1,376,100 |
Jun 23, 2023 | 39.26 | 40.13 | 39.21 | 39.67 | 39.50 | 2,702,900 |
Jun 22, 2023 | 39.48 | 40.01 | 38.63 | 40.01 | 39.84 | 2,257,500 |
Jun 21, 2023 | 39.10 | 40.71 | 38.92 | 40.43 | 40.26 | 2,633,000 |
Jun 20, 2023 | 40.48 | 40.49 | 39.03 | 39.45 | 39.28 | 1,820,100 |
Jun 16, 2023 | 40.90 | 40.90 | 39.73 | 40.65 | 40.48 | 3,626,500 |
Jun 15, 2023 | 39.81 | 40.45 | 39.41 | 40.41 | 40.24 | 1,754,400 |
Jun 14, 2023 | 40.73 | 40.84 | 38.97 | 39.81 | 39.64 | 2,160,600 |
Jun 13, 2023 | 41.50 | 41.78 | 40.05 | 40.10 | 39.93 | 1,810,800 |
Jun 12, 2023 | 40.64 | 41.53 | 40.39 | 40.77 | 40.60 | 1,692,200 |
Jun 09, 2023 | 41.34 | 41.78 | 40.25 | 41.69 | 41.51 | 2,157,800 |
Jun 08, 2023 | 40.69 | 41.94 | 40.47 | 41.32 | 41.14 | 3,572,900 |
Jun 07, 2023 | 38.73 | 40.98 | 38.23 | 40.87 | 40.70 | 3,315,900 |
Jun 06, 2023 | 35.99 | 38.59 | 35.96 | 38.54 | 38.38 | 2,438,700 |
Jun 05, 2023 | 37.57 | 37.64 | 36.00 | 36.37 | 36.21 | 1,905,100 |
Jun 02, 2023 | 36.74 | 37.39 | 35.83 | 37.17 | 37.01 | 3,639,900 |
Jun 01, 2023 | 36.99 | 37.02 | 35.46 | 35.68 | 35.53 | 3,343,700 |
May 31, 2023 | 37.73 | 37.95 | 36.47 | 36.81 | 36.65 | 3,315,800 |
May 30, 2023 | 38.56 | 39.17 | 38.16 | 38.54 | 38.38 | 1,719,500 |
May 26, 2023 | 38.76 | 39.49 | 38.42 | 39.25 | 39.08 | 2,297,200 |
May 25, 2023 | 37.92 | 38.68 | 37.42 | 38.52 | 38.36 | 2,819,900 |
May 24, 2023 | 38.40 | 38.85 | 37.80 | 38.76 | 38.59 | 2,054,700 |
May 23, 2023 | 38.58 | 39.06 | 37.82 | 38.03 | 37.87 | 2,557,300 |
May 22, 2023 | 37.13 | 38.74 | 37.00 | 38.54 | 38.38 | 3,027,000 |
May 19, 2023 | 37.71 | 37.85 | 36.52 | 36.97 | 36.81 | 3,010,600 |
May 18, 2023 | 37.09 | 37.83 | 36.78 | 37.81 | 37.65 | 2,209,900 |
May 17, 2023 | 36.10 | 37.39 | 35.77 | 37.30 | 37.14 | 3,039,400 |
May 16, 2023 | 35.94 | 36.25 | 34.96 | 35.49 | 35.34 | 2,801,300 |
May 16, 2023 | 0.2 Dividend | |||||
May 15, 2023 | 35.39 | 36.58 | 35.10 | 36.33 | 35.98 | 2,714,100 |
May 12, 2023 | 35.80 | 36.03 | 34.90 | 35.18 | 34.84 | 2,238,700 |
May 11, 2023 | 34.62 | 35.78 | 34.46 | 35.29 | 34.95 | 3,197,300 |
May 10, 2023 | 34.14 | 36.25 | 33.86 | 35.47 | 35.12 | 5,264,300 |
May 09, 2023 | 32.41 | 34.34 | 32.24 | 33.89 | 33.56 | 4,905,800 |
May 08, 2023 | 32.98 | 34.09 | 32.60 | 32.69 | 32.37 | 5,325,700 |
May 05, 2023 | 32.99 | 33.39 | 31.46 | 32.01 | 31.70 | 5,962,000 |
May 04, 2023 | 32.05 | 32.95 | 31.26 | 31.43 | 31.12 | 4,735,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |