Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 44.24 | 44.62 | 44.24 | 44.61 | 44.61 | 1,000,800 |
Sept 28, 2023 | 44.45 | 44.53 | 44.02 | 44.24 | 44.24 | 477,700 |
Sept 27, 2023 | 44.66 | 44.83 | 44.43 | 44.50 | 44.50 | 576,300 |
Sept 26, 2023 | 45.09 | 45.10 | 44.60 | 44.75 | 44.75 | 1,002,200 |
Sept 25, 2023 | 44.58 | 44.94 | 44.55 | 44.77 | 44.77 | 670,200 |
Sept 22, 2023 | 44.82 | 44.93 | 44.64 | 44.76 | 44.76 | 589,700 |
Sept 21, 2023 | 44.56 | 44.90 | 44.56 | 44.85 | 44.85 | 544,000 |
Sept 20, 2023 | 44.49 | 44.86 | 44.42 | 44.79 | 44.79 | 796,000 |
Sept 19, 2023 | 43.95 | 44.43 | 43.87 | 44.29 | 44.29 | 749,500 |
Sept 18, 2023 | 43.76 | 43.95 | 43.56 | 43.80 | 43.80 | 507,300 |
Sept 15, 2023 | 43.83 | 44.09 | 42.75 | 43.77 | 43.77 | 3,176,000 |
Sept 14, 2023 | 44.10 | 44.19 | 43.74 | 44.00 | 44.00 | 805,900 |
Sept 13, 2023 | 44.28 | 44.36 | 43.85 | 43.99 | 43.99 | 988,600 |
Sept 12, 2023 | 44.50 | 44.50 | 44.26 | 44.30 | 44.30 | 401,300 |
Sept 11, 2023 | 44.19 | 44.48 | 44.19 | 44.43 | 44.43 | 350,800 |
Sept 08, 2023 | 44.28 | 44.37 | 44.15 | 44.25 | 44.25 | 499,100 |
Sept 07, 2023 | 44.55 | 44.55 | 44.14 | 44.26 | 44.26 | 476,700 |
Sept 06, 2023 | 44.17 | 44.31 | 44.16 | 44.30 | 44.30 | 338,200 |
Sept 05, 2023 | 44.07 | 44.37 | 44.05 | 44.17 | 44.17 | 836,300 |
Sept 01, 2023 | 44.49 | 44.71 | 44.20 | 44.38 | 44.38 | 375,500 |
Aug 31, 2023 | 44.25 | 44.37 | 44.25 | 44.31 | 44.31 | 489,400 |
Aug 30, 2023 | 44.06 | 44.39 | 44.06 | 44.32 | 44.32 | 315,600 |
Aug 29, 2023 | 44.11 | 44.23 | 44.00 | 44.20 | 44.20 | 212,100 |
Aug 28, 2023 | 44.02 | 44.55 | 44.00 | 44.01 | 44.01 | 340,900 |
Aug 25, 2023 | 44.00 | 44.17 | 43.91 | 44.00 | 44.00 | 268,000 |
Aug 24, 2023 | 44.17 | 44.47 | 43.99 | 44.08 | 44.08 | 306,500 |
Aug 23, 2023 | 44.59 | 44.61 | 44.17 | 44.36 | 44.36 | 251,100 |
Aug 22, 2023 | 44.51 | 44.72 | 44.48 | 44.59 | 44.59 | 278,400 |
Aug 21, 2023 | 44.47 | 44.76 | 44.44 | 44.59 | 44.59 | 241,200 |
Aug 18, 2023 | 44.18 | 44.63 | 43.99 | 44.52 | 44.52 | 452,200 |
Aug 17, 2023 | 44.01 | 44.10 | 43.78 | 44.02 | 44.02 | 374,400 |
Aug 16, 2023 | 43.80 | 44.37 | 43.80 | 44.03 | 44.03 | 334,000 |
Aug 15, 2023 | 43.79 | 43.88 | 43.69 | 43.80 | 43.80 | 267,400 |
Aug 14, 2023 | 43.98 | 44.08 | 43.87 | 43.97 | 43.97 | 421,100 |
Aug 11, 2023 | 43.87 | 44.08 | 43.85 | 44.08 | 44.08 | 289,700 |
Aug 10, 2023 | 44.10 | 44.35 | 43.85 | 43.88 | 43.88 | 270,500 |
Aug 10, 2023 | 0.368 Dividend | |||||
Aug 09, 2023 | 44.38 | 44.57 | 44.32 | 44.38 | 44.01 | 471,000 |
Aug 08, 2023 | 44.43 | 44.58 | 44.28 | 44.57 | 44.20 | 361,900 |
Aug 07, 2023 | 44.45 | 44.80 | 44.34 | 44.55 | 44.18 | 345,500 |
Aug 04, 2023 | 44.16 | 44.46 | 44.13 | 44.33 | 43.96 | 320,000 |
Aug 03, 2023 | 44.40 | 44.62 | 44.29 | 44.54 | 44.17 | 619,900 |
Aug 02, 2023 | 44.35 | 44.53 | 44.03 | 44.25 | 43.88 | 525,700 |
Aug 01, 2023 | 44.88 | 44.95 | 44.43 | 44.52 | 44.15 | 337,700 |
Jul 31, 2023 | 44.84 | 44.93 | 44.77 | 44.82 | 44.45 | 221,800 |
Jul 28, 2023 | 45.07 | 45.27 | 44.75 | 44.90 | 44.53 | 385,800 |
Jul 27, 2023 | 45.31 | 45.43 | 44.80 | 44.94 | 44.57 | 393,400 |
Jul 26, 2023 | 45.16 | 45.49 | 45.16 | 45.40 | 45.02 | 357,900 |
Jul 25, 2023 | 45.45 | 45.54 | 45.12 | 45.27 | 44.89 | 363,600 |
Jul 24, 2023 | 45.75 | 45.78 | 45.46 | 45.60 | 45.22 | 305,200 |
Jul 21, 2023 | 45.75 | 45.86 | 45.56 | 45.80 | 45.42 | 610,100 |
Jul 20, 2023 | 45.68 | 45.68 | 45.30 | 45.60 | 45.22 | 343,400 |
Jul 19, 2023 | 45.30 | 45.65 | 45.26 | 45.35 | 44.97 | 203,600 |
Jul 18, 2023 | 45.77 | 45.86 | 45.29 | 45.31 | 44.93 | 310,300 |
Jul 17, 2023 | 45.64 | 45.91 | 45.52 | 45.79 | 45.41 | 249,800 |
Jul 14, 2023 | 45.80 | 45.91 | 45.58 | 45.82 | 45.44 | 366,300 |
Jul 13, 2023 | 45.62 | 45.94 | 45.53 | 45.80 | 45.42 | 434,800 |
Jul 12, 2023 | 45.40 | 45.92 | 45.33 | 45.70 | 45.32 | 402,500 |
Jul 11, 2023 | 45.27 | 45.56 | 45.25 | 45.31 | 44.93 | 381,200 |
Jul 10, 2023 | 45.32 | 45.47 | 45.21 | 45.30 | 44.92 | 238,300 |
Jul 07, 2023 | 45.39 | 45.56 | 45.27 | 45.38 | 45.00 | 352,000 |
Jul 06, 2023 | 45.48 | 45.57 | 45.33 | 45.55 | 45.17 | 319,300 |
Jul 05, 2023 | 45.26 | 45.83 | 45.17 | 45.68 | 45.30 | 328,200 |
Jul 03, 2023 | 44.95 | 45.49 | 44.88 | 45.38 | 45.00 | 194,700 |
Jun 30, 2023 | 45.22 | 45.36 | 45.09 | 45.10 | 44.73 | 552,900 |
Jun 29, 2023 | 44.97 | 45.27 | 44.80 | 45.17 | 44.80 | 252,300 |
Jun 28, 2023 | 45.16 | 45.18 | 44.98 | 45.04 | 44.67 | 395,700 |
Jun 27, 2023 | 44.96 | 45.24 | 44.96 | 45.16 | 44.79 | 874,600 |
Jun 26, 2023 | 44.95 | 45.11 | 44.83 | 44.92 | 44.55 | 614,900 |
Jun 23, 2023 | 45.34 | 45.51 | 44.94 | 44.98 | 44.61 | 1,464,300 |
Jun 22, 2023 | 45.75 | 45.84 | 45.48 | 45.50 | 45.12 | 1,005,900 |
Jun 21, 2023 | 45.75 | 46.08 | 45.75 | 45.79 | 45.41 | 703,800 |
Jun 20, 2023 | 46.31 | 46.47 | 45.78 | 45.80 | 45.42 | 600,600 |
Jun 16, 2023 | 46.55 | 46.56 | 46.13 | 46.16 | 45.78 | 725,900 |
Jun 15, 2023 | 46.27 | 46.70 | 46.27 | 46.41 | 46.03 | 442,200 |
Jun 14, 2023 | 46.61 | 46.75 | 46.24 | 46.29 | 45.91 | 362,200 |
Jun 13, 2023 | 46.47 | 46.71 | 46.44 | 46.55 | 46.16 | 344,200 |
Jun 12, 2023 | 46.55 | 46.67 | 46.39 | 46.64 | 46.25 | 221,800 |
Jun 09, 2023 | 46.52 | 46.83 | 46.10 | 46.32 | 45.94 | 276,100 |
Jun 08, 2023 | 46.49 | 46.74 | 46.42 | 46.45 | 46.06 | 197,300 |
Jun 07, 2023 | 46.51 | 46.94 | 46.49 | 46.66 | 46.27 | 552,300 |
Jun 06, 2023 | 46.48 | 46.75 | 46.42 | 46.55 | 46.16 | 370,300 |
Jun 05, 2023 | 46.35 | 46.92 | 46.30 | 46.45 | 46.06 | 274,100 |
Jun 02, 2023 | 45.61 | 46.69 | 45.61 | 46.64 | 46.25 | 588,000 |
Jun 01, 2023 | 45.94 | 46.05 | 45.68 | 45.82 | 45.44 | 561,700 |
May 31, 2023 | 45.61 | 45.97 | 45.48 | 45.92 | 45.54 | 653,400 |
May 30, 2023 | 45.11 | 45.72 | 45.07 | 45.54 | 45.16 | 275,000 |
May 26, 2023 | 45.19 | 45.42 | 45.14 | 45.18 | 44.81 | 396,800 |
May 25, 2023 | 45.45 | 45.62 | 45.23 | 45.37 | 44.99 | 453,500 |
May 24, 2023 | 45.76 | 45.92 | 45.60 | 45.62 | 45.24 | 709,000 |
May 23, 2023 | 45.60 | 45.88 | 45.45 | 45.75 | 45.37 | 377,000 |
May 22, 2023 | 45.70 | 45.79 | 45.38 | 45.66 | 45.28 | 403,800 |
May 19, 2023 | 45.99 | 45.99 | 45.30 | 45.54 | 45.16 | 546,100 |
May 18, 2023 | 45.72 | 45.94 | 45.47 | 45.89 | 45.51 | 712,500 |
May 17, 2023 | 45.23 | 45.94 | 45.10 | 45.91 | 45.53 | 778,100 |
May 16, 2023 | 45.48 | 46.00 | 44.76 | 45.20 | 44.83 | 2,856,900 |
May 15, 2023 | 47.78 | 47.78 | 44.35 | 45.12 | 44.75 | 3,080,500 |
May 12, 2023 | 47.93 | 48.02 | 47.65 | 47.76 | 47.36 | 425,900 |
May 11, 2023 | 47.90 | 48.12 | 47.77 | 47.81 | 47.41 | 540,100 |
May 10, 2023 | 48.31 | 48.48 | 47.77 | 48.02 | 47.62 | 498,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |