Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 26, 2023 | 54.13 | 54.24 | 53.53 | 53.63 | 53.63 | 353,600 |
Sept 25, 2023 | 54.07 | 54.51 | 53.98 | 54.35 | 54.35 | 246,300 |
Sept 22, 2023 | 54.33 | 54.91 | 53.94 | 54.02 | 54.02 | 282,900 |
Sept 21, 2023 | 54.62 | 54.87 | 54.26 | 54.31 | 54.31 | 267,700 |
Sept 20, 2023 | 55.44 | 55.67 | 54.79 | 54.81 | 54.81 | 229,500 |
Sept 19, 2023 | 55.88 | 55.99 | 55.05 | 55.19 | 55.19 | 402,500 |
Sept 18, 2023 | 55.68 | 56.30 | 55.38 | 55.84 | 55.84 | 428,900 |
Sept 15, 2023 | 55.95 | 56.02 | 55.26 | 55.58 | 55.58 | 845,100 |
Sept 14, 2023 | 54.79 | 56.09 | 54.79 | 56.00 | 56.00 | 457,000 |
Sept 13, 2023 | 54.58 | 54.99 | 54.18 | 54.34 | 54.34 | 377,300 |
Sept 12, 2023 | 54.47 | 54.80 | 54.26 | 54.35 | 54.35 | 275,300 |
Sept 11, 2023 | 55.24 | 55.37 | 54.38 | 54.40 | 54.40 | 334,400 |
Sept 08, 2023 | 54.56 | 55.11 | 54.36 | 54.86 | 54.86 | 270,700 |
Sept 07, 2023 | 55.17 | 55.75 | 54.50 | 54.58 | 54.58 | 698,900 |
Sept 06, 2023 | 55.67 | 55.91 | 55.10 | 55.21 | 55.21 | 376,400 |
Sept 05, 2023 | 57.09 | 57.09 | 55.60 | 55.67 | 55.67 | 422,200 |
Sept 01, 2023 | 57.92 | 57.92 | 57.42 | 57.55 | 57.55 | 375,200 |
Aug 31, 2023 | 58.22 | 58.45 | 57.28 | 57.45 | 57.45 | 442,800 |
Aug 30, 2023 | 57.93 | 58.46 | 57.67 | 58.24 | 58.24 | 442,200 |
Aug 29, 2023 | 57.31 | 58.02 | 57.02 | 57.94 | 57.94 | 371,700 |
Aug 28, 2023 | 56.85 | 57.54 | 56.85 | 57.14 | 57.14 | 420,200 |
Aug 25, 2023 | 56.33 | 56.73 | 56.03 | 56.57 | 56.57 | 291,600 |
Aug 24, 2023 | 55.73 | 56.48 | 55.73 | 55.93 | 55.93 | 292,200 |
Aug 23, 2023 | 56.18 | 56.18 | 55.68 | 55.89 | 55.89 | 242,000 |
Aug 22, 2023 | 55.72 | 56.12 | 55.36 | 56.02 | 56.02 | 389,600 |
Aug 21, 2023 | 55.67 | 56.01 | 55.26 | 55.67 | 55.67 | 435,000 |
Aug 18, 2023 | 55.62 | 56.03 | 55.53 | 55.76 | 55.76 | 432,400 |
Aug 17, 2023 | 55.54 | 56.29 | 55.54 | 55.74 | 55.74 | 589,900 |
Aug 16, 2023 | 55.71 | 56.20 | 55.33 | 55.49 | 55.49 | 371,300 |
Aug 15, 2023 | 56.01 | 56.21 | 55.67 | 55.82 | 55.82 | 317,400 |
Aug 14, 2023 | 56.66 | 56.83 | 56.09 | 56.51 | 56.51 | 403,600 |
Aug 11, 2023 | 56.47 | 56.94 | 56.47 | 56.66 | 56.66 | 269,400 |
Aug 10, 2023 | 56.97 | 57.32 | 56.70 | 56.82 | 56.82 | 378,900 |
Aug 09, 2023 | 56.37 | 56.80 | 56.12 | 56.63 | 56.63 | 389,900 |
Aug 09, 2023 | 0.51 Dividend | |||||
Aug 08, 2023 | 57.15 | 57.32 | 56.65 | 56.91 | 56.40 | 432,500 |
Aug 07, 2023 | 57.67 | 58.41 | 57.67 | 57.81 | 57.29 | 346,600 |
Aug 04, 2023 | 58.10 | 58.31 | 57.50 | 57.66 | 57.14 | 419,400 |
Aug 03, 2023 | 57.68 | 58.39 | 57.38 | 57.77 | 57.25 | 565,200 |
Aug 02, 2023 | 59.18 | 59.18 | 57.76 | 58.08 | 57.56 | 688,300 |
Aug 01, 2023 | 57.79 | 60.98 | 57.31 | 59.71 | 59.17 | 1,097,100 |
Jul 31, 2023 | 59.15 | 59.33 | 58.44 | 58.64 | 58.11 | 4,316,100 |
Jul 28, 2023 | 59.01 | 59.19 | 58.34 | 58.87 | 58.34 | 619,300 |
Jul 27, 2023 | 59.11 | 59.24 | 58.38 | 58.53 | 58.01 | 453,000 |
Jul 26, 2023 | 58.86 | 59.08 | 58.38 | 58.66 | 58.13 | 556,300 |
Jul 25, 2023 | 58.21 | 59.34 | 58.03 | 59.10 | 58.57 | 477,100 |
Jul 24, 2023 | 58.31 | 58.68 | 57.86 | 58.23 | 57.71 | 518,300 |
Jul 21, 2023 | 58.40 | 58.66 | 58.05 | 58.31 | 57.79 | 388,000 |
Jul 20, 2023 | 58.81 | 58.95 | 58.04 | 58.40 | 57.88 | 419,400 |
Jul 19, 2023 | 58.63 | 58.99 | 58.16 | 58.38 | 57.86 | 666,300 |
Jul 18, 2023 | 57.60 | 58.73 | 57.60 | 58.60 | 58.07 | 624,000 |
Jul 17, 2023 | 57.46 | 57.96 | 57.19 | 57.77 | 57.25 | 640,200 |
Jul 14, 2023 | 58.02 | 58.23 | 57.03 | 57.83 | 57.31 | 679,600 |
Jul 13, 2023 | 57.70 | 57.96 | 57.28 | 57.94 | 57.42 | 377,600 |
Jul 12, 2023 | 57.49 | 57.79 | 57.28 | 57.72 | 57.20 | 551,300 |
Jul 11, 2023 | 56.71 | 57.01 | 56.40 | 56.78 | 56.27 | 566,700 |
Jul 10, 2023 | 56.69 | 57.35 | 56.09 | 56.52 | 56.01 | 603,500 |
Jul 07, 2023 | 56.42 | 57.51 | 56.40 | 57.07 | 56.56 | 1,173,700 |
Jul 06, 2023 | 56.37 | 56.93 | 56.00 | 56.84 | 56.33 | 688,000 |
Jul 05, 2023 | 59.06 | 59.28 | 56.97 | 57.04 | 56.53 | 472,700 |
Jul 03, 2023 | 59.00 | 59.88 | 58.88 | 59.73 | 59.19 | 265,500 |
Jun 30, 2023 | 59.06 | 59.50 | 58.77 | 59.02 | 58.49 | 368,400 |
Jun 29, 2023 | 58.10 | 58.90 | 57.72 | 58.87 | 58.34 | 291,100 |
Jun 28, 2023 | 58.36 | 58.40 | 57.24 | 58.03 | 57.51 | 488,300 |
Jun 27, 2023 | 58.03 | 58.66 | 57.37 | 58.45 | 57.93 | 399,600 |
Jun 26, 2023 | 57.23 | 58.08 | 57.23 | 57.73 | 57.21 | 336,900 |
Jun 23, 2023 | 57.50 | 57.89 | 56.81 | 57.34 | 56.83 | 634,700 |
Jun 22, 2023 | 58.72 | 58.72 | 57.48 | 57.99 | 57.47 | 550,900 |
Jun 21, 2023 | 58.77 | 59.24 | 58.16 | 58.58 | 58.06 | 576,700 |
Jun 20, 2023 | 60.03 | 60.23 | 59.09 | 59.10 | 58.57 | 727,800 |
Jun 16, 2023 | 60.34 | 60.65 | 59.72 | 60.65 | 60.11 | 1,314,800 |
Jun 15, 2023 | 59.74 | 60.38 | 59.18 | 60.37 | 59.83 | 511,800 |
Jun 14, 2023 | 61.56 | 61.73 | 59.56 | 59.83 | 59.29 | 697,500 |
Jun 13, 2023 | 61.09 | 62.06 | 60.74 | 61.28 | 60.73 | 845,800 |
Jun 12, 2023 | 62.74 | 62.76 | 60.57 | 60.98 | 60.43 | 949,000 |
Jun 09, 2023 | 63.24 | 63.59 | 62.58 | 62.94 | 62.38 | 786,600 |
Jun 08, 2023 | 63.58 | 63.61 | 62.98 | 63.32 | 62.75 | 583,900 |
Jun 07, 2023 | 63.13 | 63.74 | 62.96 | 63.51 | 62.94 | 443,000 |
Jun 06, 2023 | 61.78 | 62.77 | 61.54 | 62.73 | 62.17 | 356,800 |
Jun 05, 2023 | 61.74 | 62.10 | 61.01 | 61.59 | 61.04 | 359,300 |
Jun 02, 2023 | 60.03 | 62.22 | 60.03 | 61.68 | 61.13 | 585,500 |
Jun 01, 2023 | 59.93 | 60.01 | 58.66 | 59.24 | 58.71 | 713,600 |
May 31, 2023 | 61.12 | 61.41 | 59.45 | 59.86 | 59.32 | 644,100 |
May 30, 2023 | 60.65 | 61.77 | 60.43 | 61.33 | 60.78 | 534,600 |
May 26, 2023 | 60.12 | 61.32 | 60.08 | 60.72 | 60.18 | 461,600 |
May 25, 2023 | 59.82 | 60.25 | 59.64 | 60.01 | 59.47 | 507,000 |
May 24, 2023 | 60.58 | 60.66 | 59.84 | 60.10 | 59.56 | 557,200 |
May 23, 2023 | 60.11 | 61.40 | 59.85 | 60.83 | 60.28 | 673,600 |
May 22, 2023 | 59.68 | 60.31 | 59.27 | 60.23 | 59.69 | 445,600 |
May 19, 2023 | 59.99 | 60.12 | 59.37 | 59.66 | 59.13 | 396,600 |
May 18, 2023 | 58.62 | 59.51 | 58.22 | 59.50 | 58.97 | 341,200 |
May 17, 2023 | 58.65 | 58.90 | 58.26 | 58.68 | 58.15 | 305,800 |
May 16, 2023 | 59.45 | 59.45 | 58.48 | 58.51 | 57.99 | 455,200 |
May 15, 2023 | 59.70 | 59.91 | 59.14 | 59.52 | 58.99 | 380,600 |
May 12, 2023 | 59.29 | 59.78 | 58.96 | 59.68 | 59.15 | 365,700 |
May 11, 2023 | 58.83 | 59.12 | 58.68 | 59.08 | 58.55 | 225,800 |
May 10, 2023 | 59.04 | 59.30 | 58.45 | 59.15 | 58.62 | 284,000 |
May 09, 2023 | 59.11 | 59.66 | 58.40 | 58.80 | 58.27 | 403,000 |
May 09, 2023 | 0.51 Dividend | |||||
May 08, 2023 | 60.32 | 60.41 | 59.57 | 59.85 | 58.81 | 522,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |