Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 26, 2023 | 31.09 | 31.52 | 30.90 | 31.09 | 31.09 | 2,645,200 |
Sept 25, 2023 | 31.18 | 31.44 | 30.94 | 31.43 | 31.43 | 2,969,500 |
Sept 22, 2023 | 31.78 | 31.83 | 31.24 | 31.38 | 31.38 | 3,115,800 |
Sept 21, 2023 | 31.93 | 32.16 | 31.77 | 31.81 | 31.81 | 2,702,900 |
Sept 20, 2023 | 32.59 | 32.78 | 32.11 | 32.16 | 32.16 | 2,256,400 |
Sept 19, 2023 | 32.22 | 32.51 | 32.08 | 32.37 | 32.37 | 2,454,200 |
Sept 18, 2023 | 32.42 | 32.45 | 31.80 | 32.14 | 32.14 | 4,113,400 |
Sept 15, 2023 | 32.07 | 32.80 | 32.00 | 32.52 | 32.52 | 7,089,300 |
Sept 14, 2023 | 32.20 | 32.44 | 32.01 | 32.29 | 32.29 | 3,347,400 |
Sept 13, 2023 | 32.51 | 32.53 | 31.44 | 31.80 | 31.80 | 3,904,600 |
Sept 12, 2023 | 31.70 | 32.69 | 31.60 | 32.28 | 32.28 | 4,026,700 |
Sept 11, 2023 | 31.56 | 32.03 | 31.52 | 31.70 | 31.70 | 2,601,900 |
Sept 08, 2023 | 30.94 | 31.33 | 30.75 | 31.28 | 31.28 | 2,703,200 |
Sept 07, 2023 | 31.37 | 31.57 | 30.67 | 30.92 | 30.92 | 7,089,400 |
Sept 06, 2023 | 31.59 | 31.89 | 31.22 | 31.73 | 31.73 | 2,997,600 |
Sept 05, 2023 | 32.11 | 32.44 | 31.77 | 31.80 | 31.80 | 4,011,600 |
Sept 01, 2023 | 32.57 | 32.76 | 32.45 | 32.66 | 32.66 | 2,497,600 |
Aug 31, 2023 | 32.50 | 32.54 | 32.06 | 32.28 | 32.28 | 4,473,200 |
Aug 30, 2023 | 32.61 | 32.68 | 32.34 | 32.36 | 32.36 | 1,990,900 |
Aug 29, 2023 | 31.98 | 32.63 | 31.87 | 32.54 | 32.54 | 1,781,200 |
Aug 28, 2023 | 32.13 | 32.42 | 31.85 | 31.98 | 31.98 | 2,324,600 |
Aug 25, 2023 | 31.99 | 32.22 | 31.63 | 31.85 | 31.85 | 2,850,300 |
Aug 24, 2023 | 32.11 | 32.47 | 31.81 | 31.95 | 31.95 | 2,259,100 |
Aug 23, 2023 | 31.79 | 32.04 | 31.37 | 32.03 | 32.03 | 2,910,600 |
Aug 22, 2023 | 32.85 | 32.85 | 31.76 | 31.79 | 31.79 | 3,986,400 |
Aug 21, 2023 | 33.34 | 33.34 | 32.66 | 32.91 | 32.91 | 2,578,700 |
Aug 18, 2023 | 32.72 | 33.26 | 32.63 | 33.17 | 33.17 | 3,300,700 |
Aug 17, 2023 | 32.99 | 33.51 | 32.90 | 33.06 | 33.06 | 3,909,300 |
Aug 16, 2023 | 33.51 | 33.75 | 32.85 | 32.87 | 32.87 | 3,184,900 |
Aug 15, 2023 | 33.75 | 33.76 | 33.33 | 33.48 | 33.48 | 3,631,400 |
Aug 14, 2023 | 34.51 | 34.53 | 34.01 | 34.23 | 34.23 | 3,025,000 |
Aug 11, 2023 | 34.25 | 34.83 | 34.19 | 34.77 | 34.77 | 3,321,500 |
Aug 10, 2023 | 34.72 | 34.99 | 34.28 | 34.40 | 34.40 | 2,980,400 |
Aug 09, 2023 | 34.69 | 35.02 | 34.37 | 34.40 | 34.40 | 2,970,500 |
Aug 08, 2023 | 33.96 | 34.87 | 33.88 | 34.84 | 34.84 | 2,764,600 |
Aug 07, 2023 | 34.63 | 34.85 | 34.47 | 34.75 | 34.75 | 2,128,300 |
Aug 04, 2023 | 34.20 | 34.94 | 34.07 | 34.36 | 34.36 | 3,582,100 |
Aug 03, 2023 | 33.91 | 34.35 | 33.65 | 34.30 | 34.30 | 2,876,900 |
Aug 02, 2023 | 34.22 | 34.23 | 33.52 | 34.14 | 34.14 | 3,503,600 |
Aug 01, 2023 | 34.29 | 34.73 | 34.10 | 34.72 | 34.72 | 3,173,900 |
Jul 31, 2023 | 34.75 | 35.13 | 34.22 | 34.54 | 34.54 | 4,802,300 |
Jul 28, 2023 | 35.16 | 35.17 | 34.38 | 34.59 | 34.59 | 3,295,000 |
Jul 28, 2023 | 0.25 Dividend | |||||
Jul 27, 2023 | 35.11 | 35.42 | 34.59 | 34.73 | 34.48 | 3,733,000 |
Jul 26, 2023 | 35.22 | 35.68 | 34.71 | 34.86 | 34.61 | 3,531,800 |
Jul 25, 2023 | 35.89 | 35.89 | 35.16 | 35.16 | 34.91 | 3,086,300 |
Jul 24, 2023 | 34.66 | 35.84 | 34.64 | 35.84 | 35.58 | 4,945,100 |
Jul 21, 2023 | 35.03 | 35.16 | 34.50 | 34.67 | 34.42 | 5,475,200 |
Jul 20, 2023 | 35.29 | 35.43 | 34.59 | 34.89 | 34.64 | 5,770,900 |
Jul 19, 2023 | 36.24 | 36.33 | 35.68 | 36.11 | 35.85 | 6,202,100 |
Jul 18, 2023 | 36.11 | 36.34 | 35.16 | 36.17 | 35.91 | 7,015,300 |
Jul 17, 2023 | 34.74 | 35.86 | 34.70 | 35.51 | 35.25 | 6,253,300 |
Jul 14, 2023 | 35.33 | 35.54 | 34.63 | 34.90 | 34.65 | 4,235,200 |
Jul 13, 2023 | 34.99 | 35.72 | 34.96 | 35.67 | 35.41 | 4,211,800 |
Jul 12, 2023 | 35.16 | 35.43 | 34.83 | 34.87 | 34.62 | 4,042,700 |
Jul 11, 2023 | 34.23 | 34.81 | 34.02 | 34.72 | 34.47 | 3,742,000 |
Jul 10, 2023 | 33.40 | 33.99 | 33.36 | 33.95 | 33.71 | 3,883,400 |
Jul 07, 2023 | 33.41 | 34.06 | 33.41 | 33.61 | 33.37 | 3,603,800 |
Jul 06, 2023 | 33.29 | 33.49 | 32.80 | 33.44 | 33.20 | 3,618,900 |
Jul 05, 2023 | 34.02 | 34.17 | 33.70 | 33.74 | 33.50 | 4,129,800 |
Jul 03, 2023 | 33.97 | 34.51 | 33.89 | 34.38 | 34.13 | 1,637,900 |
Jun 30, 2023 | 34.36 | 34.43 | 33.65 | 33.92 | 33.68 | 3,593,900 |
Jun 29, 2023 | 34.10 | 34.42 | 33.83 | 34.07 | 33.82 | 3,770,600 |
Jun 28, 2023 | 33.37 | 33.86 | 33.17 | 33.85 | 33.61 | 5,802,300 |
Jun 27, 2023 | 32.69 | 33.42 | 32.41 | 33.37 | 33.13 | 3,519,100 |
Jun 26, 2023 | 32.72 | 33.17 | 32.49 | 32.58 | 32.35 | 3,079,200 |
Jun 23, 2023 | 32.21 | 32.81 | 32.13 | 32.70 | 32.46 | 5,056,000 |
Jun 22, 2023 | 32.64 | 32.76 | 32.14 | 32.68 | 32.44 | 5,729,100 |
Jun 21, 2023 | 32.70 | 33.04 | 32.61 | 32.81 | 32.57 | 6,355,600 |
Jun 20, 2023 | 32.69 | 32.82 | 32.45 | 32.71 | 32.47 | 12,243,700 |
Jun 16, 2023 | 33.40 | 33.42 | 32.72 | 32.90 | 32.66 | 8,461,800 |
Jun 15, 2023 | 33.06 | 33.46 | 32.48 | 33.44 | 33.20 | 4,854,300 |
Jun 14, 2023 | 34.30 | 34.55 | 33.22 | 33.54 | 33.30 | 5,347,500 |
Jun 13, 2023 | 33.85 | 34.39 | 33.72 | 34.14 | 33.89 | 5,852,200 |
Jun 12, 2023 | 33.58 | 33.83 | 33.29 | 33.74 | 33.50 | 5,398,200 |
Jun 09, 2023 | 34.00 | 34.02 | 33.54 | 33.69 | 33.45 | 3,632,100 |
Jun 08, 2023 | 34.11 | 34.14 | 33.29 | 33.77 | 33.53 | 4,619,400 |
Jun 07, 2023 | 33.92 | 34.44 | 33.70 | 34.20 | 33.95 | 4,161,900 |
Jun 06, 2023 | 32.86 | 33.80 | 32.65 | 33.79 | 33.55 | 4,543,200 |
Jun 05, 2023 | 32.93 | 33.10 | 32.39 | 32.71 | 32.47 | 4,490,600 |
Jun 02, 2023 | 31.82 | 33.21 | 31.69 | 33.04 | 32.80 | 6,375,500 |
Jun 01, 2023 | 30.87 | 31.73 | 30.61 | 31.55 | 31.32 | 5,010,500 |
May 31, 2023 | 30.91 | 31.20 | 30.48 | 30.96 | 30.74 | 12,950,800 |
May 30, 2023 | 30.91 | 31.39 | 30.83 | 31.23 | 31.01 | 4,661,600 |
May 26, 2023 | 30.13 | 30.95 | 29.92 | 30.90 | 30.68 | 3,846,300 |
May 25, 2023 | 30.09 | 30.42 | 29.82 | 30.00 | 29.78 | 14,822,700 |
May 24, 2023 | 30.36 | 30.51 | 29.97 | 30.06 | 29.84 | 4,868,100 |
May 23, 2023 | 30.41 | 31.33 | 30.30 | 30.67 | 30.45 | 5,687,100 |
May 22, 2023 | 30.20 | 30.40 | 29.81 | 30.35 | 30.13 | 5,073,200 |
May 19, 2023 | 30.19 | 30.22 | 29.59 | 30.02 | 29.80 | 9,911,800 |
May 18, 2023 | 28.87 | 30.06 | 28.77 | 30.00 | 29.78 | 8,524,600 |
May 17, 2023 | 28.30 | 28.77 | 27.92 | 28.76 | 28.55 | 7,632,100 |
May 16, 2023 | 27.94 | 28.47 | 27.70 | 27.88 | 27.68 | 12,246,800 |
May 15, 2023 | 27.32 | 28.03 | 27.23 | 27.97 | 27.77 | 8,338,500 |
May 12, 2023 | 27.67 | 27.83 | 26.94 | 27.08 | 26.89 | 7,193,400 |
May 11, 2023 | 26.81 | 27.43 | 26.67 | 27.41 | 27.21 | 8,030,900 |
May 10, 2023 | 27.92 | 28.06 | 26.80 | 27.12 | 26.92 | 5,265,000 |
May 09, 2023 | 27.03 | 27.70 | 26.89 | 27.46 | 27.26 | 4,518,600 |
May 08, 2023 | 27.52 | 27.67 | 27.25 | 27.40 | 27.20 | 4,361,800 |
May 05, 2023 | 27.48 | 27.87 | 27.06 | 27.34 | 27.14 | 7,007,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |