Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 37.03 | 37.26 | 36.48 | 36.56 | 36.56 | 547,069 |
Sept 21, 2023 | 37.35 | 37.47 | 36.72 | 36.74 | 36.74 | 476,900 |
Sept 20, 2023 | 37.80 | 38.32 | 37.69 | 37.69 | 37.69 | 470,900 |
Sept 19, 2023 | 37.86 | 38.23 | 37.38 | 37.68 | 37.68 | 541,000 |
Sept 18, 2023 | 38.42 | 38.45 | 37.94 | 37.95 | 37.95 | 533,000 |
Sept 15, 2023 | 38.95 | 39.16 | 38.28 | 38.53 | 38.53 | 1,434,800 |
Sept 14, 2023 | 38.00 | 39.15 | 37.69 | 39.12 | 39.12 | 619,200 |
Sept 14, 2023 | 0.45 Dividend | |||||
Sept 13, 2023 | 38.49 | 38.73 | 37.94 | 38.08 | 37.63 | 828,800 |
Sept 12, 2023 | 38.29 | 38.80 | 38.12 | 38.67 | 38.21 | 479,600 |
Sept 11, 2023 | 39.61 | 39.71 | 38.24 | 38.50 | 38.05 | 460,300 |
Sept 08, 2023 | 38.62 | 39.45 | 38.32 | 39.25 | 38.79 | 522,200 |
Sept 07, 2023 | 39.09 | 39.16 | 38.12 | 38.35 | 37.90 | 814,800 |
Sept 06, 2023 | 39.08 | 39.76 | 38.86 | 39.35 | 38.88 | 513,200 |
Sept 05, 2023 | 41.07 | 41.17 | 39.09 | 39.32 | 38.86 | 648,200 |
Sept 01, 2023 | 40.54 | 41.53 | 40.54 | 41.45 | 40.96 | 423,200 |
Aug 31, 2023 | 40.93 | 41.17 | 40.17 | 40.20 | 39.72 | 330,700 |
Aug 30, 2023 | 41.13 | 41.44 | 40.81 | 40.85 | 40.37 | 381,500 |
Aug 29, 2023 | 40.18 | 41.34 | 40.05 | 41.29 | 40.80 | 283,500 |
Aug 28, 2023 | 39.87 | 40.66 | 39.87 | 40.31 | 39.83 | 405,000 |
Aug 25, 2023 | 39.95 | 40.21 | 39.61 | 39.79 | 39.32 | 332,100 |
Aug 24, 2023 | 39.53 | 40.32 | 39.30 | 39.80 | 39.33 | 424,100 |
Aug 23, 2023 | 39.46 | 39.99 | 39.26 | 39.84 | 39.37 | 298,400 |
Aug 22, 2023 | 39.36 | 39.80 | 39.12 | 39.56 | 39.09 | 372,400 |
Aug 21, 2023 | 39.93 | 40.24 | 38.97 | 39.13 | 38.67 | 670,400 |
Aug 18, 2023 | 39.40 | 40.11 | 39.32 | 39.93 | 39.46 | 355,400 |
Aug 17, 2023 | 40.42 | 40.52 | 39.57 | 39.73 | 39.26 | 338,000 |
Aug 16, 2023 | 40.97 | 41.48 | 40.20 | 40.25 | 39.77 | 549,800 |
Aug 15, 2023 | 41.31 | 41.59 | 41.02 | 41.16 | 40.67 | 430,300 |
Aug 14, 2023 | 41.00 | 41.57 | 40.69 | 41.55 | 41.06 | 457,500 |
Aug 11, 2023 | 41.14 | 41.42 | 40.92 | 41.15 | 40.66 | 531,000 |
Aug 10, 2023 | 41.95 | 42.19 | 41.01 | 41.11 | 40.62 | 539,900 |
Aug 09, 2023 | 40.98 | 41.71 | 40.98 | 41.65 | 41.16 | 551,600 |
Aug 08, 2023 | 39.94 | 40.79 | 39.59 | 40.78 | 40.30 | 534,200 |
Aug 07, 2023 | 39.60 | 40.75 | 39.48 | 40.55 | 40.07 | 663,700 |
Aug 04, 2023 | 39.69 | 39.90 | 38.99 | 39.20 | 38.74 | 748,000 |
Aug 03, 2023 | 40.27 | 40.55 | 38.71 | 39.42 | 38.95 | 1,246,200 |
Aug 02, 2023 | 40.09 | 41.09 | 40.06 | 40.89 | 40.41 | 852,800 |
Aug 01, 2023 | 40.26 | 40.77 | 39.90 | 40.70 | 40.22 | 706,200 |
Jul 31, 2023 | 40.11 | 40.75 | 40.11 | 40.73 | 40.25 | 712,800 |
Jul 28, 2023 | 40.09 | 40.27 | 39.71 | 40.07 | 39.60 | 974,100 |
Jul 27, 2023 | 39.31 | 40.66 | 39.21 | 39.71 | 39.24 | 1,181,400 |
Jul 26, 2023 | 39.52 | 41.21 | 38.19 | 39.07 | 38.61 | 2,233,800 |
Jul 25, 2023 | 41.19 | 41.51 | 40.85 | 41.26 | 40.77 | 877,000 |
Jul 24, 2023 | 42.17 | 42.32 | 41.08 | 41.44 | 40.95 | 666,600 |
Jul 21, 2023 | 42.62 | 42.79 | 42.12 | 42.23 | 41.73 | 662,800 |
Jul 20, 2023 | 43.18 | 43.18 | 42.49 | 42.49 | 41.99 | 647,900 |
Jul 19, 2023 | 43.36 | 43.65 | 42.97 | 43.23 | 42.72 | 743,800 |
Jul 18, 2023 | 41.97 | 43.40 | 41.87 | 43.39 | 42.88 | 959,900 |
Jul 17, 2023 | 41.41 | 42.05 | 41.34 | 41.99 | 41.49 | 677,100 |
Jul 14, 2023 | 43.17 | 43.17 | 41.43 | 41.82 | 41.33 | 818,300 |
Jul 13, 2023 | 43.21 | 43.45 | 42.89 | 43.14 | 42.63 | 504,000 |
Jul 12, 2023 | 43.51 | 43.83 | 42.72 | 42.82 | 42.31 | 767,900 |
Jul 11, 2023 | 41.79 | 42.82 | 41.78 | 42.81 | 42.30 | 698,100 |
Jul 10, 2023 | 41.17 | 42.18 | 41.17 | 41.60 | 41.11 | 784,300 |
Jul 07, 2023 | 40.19 | 41.70 | 40.17 | 41.17 | 40.68 | 881,400 |
Jul 06, 2023 | 39.47 | 40.12 | 39.03 | 40.08 | 39.61 | 615,700 |
Jul 05, 2023 | 40.01 | 40.22 | 39.41 | 39.90 | 39.43 | 691,100 |
Jul 03, 2023 | 40.10 | 40.77 | 40.10 | 40.33 | 39.85 | 328,200 |
Jun 30, 2023 | 40.90 | 41.02 | 40.22 | 40.34 | 39.86 | 704,900 |
Jun 29, 2023 | 39.58 | 40.60 | 39.58 | 40.58 | 40.10 | 454,000 |
Jun 28, 2023 | 39.25 | 39.77 | 38.98 | 39.67 | 39.20 | 539,000 |
Jun 27, 2023 | 38.44 | 39.32 | 37.84 | 39.27 | 38.81 | 463,400 |
Jun 26, 2023 | 38.13 | 39.00 | 38.10 | 38.34 | 37.89 | 529,700 |
Jun 23, 2023 | 38.87 | 39.02 | 38.04 | 38.40 | 37.95 | 1,304,200 |
Jun 22, 2023 | 40.19 | 40.33 | 39.56 | 39.63 | 39.16 | 534,500 |
Jun 21, 2023 | 40.58 | 40.70 | 40.22 | 40.22 | 39.74 | 631,500 |
Jun 20, 2023 | 41.13 | 41.13 | 40.15 | 40.59 | 40.11 | 571,100 |
Jun 16, 2023 | 41.83 | 41.83 | 40.76 | 41.19 | 40.70 | 1,860,300 |
Jun 15, 2023 | 41.31 | 41.71 | 40.87 | 41.61 | 41.12 | 574,900 |
Jun 14, 2023 | 42.24 | 42.56 | 41.46 | 41.67 | 41.18 | 875,600 |
Jun 14, 2023 | 0.45 Dividend | |||||
Jun 13, 2023 | 42.11 | 42.44 | 41.67 | 42.32 | 41.38 | 653,700 |
Jun 12, 2023 | 41.25 | 42.10 | 40.89 | 41.91 | 40.97 | 785,600 |
Jun 09, 2023 | 40.62 | 41.13 | 40.43 | 40.90 | 39.99 | 594,600 |
Jun 08, 2023 | 40.56 | 40.84 | 40.02 | 40.74 | 39.83 | 612,900 |
Jun 07, 2023 | 41.10 | 41.74 | 40.57 | 40.63 | 39.72 | 933,000 |
Jun 06, 2023 | 39.48 | 40.95 | 39.33 | 40.87 | 39.96 | 802,100 |
Jun 05, 2023 | 38.81 | 39.54 | 38.50 | 39.45 | 38.57 | 661,700 |
Jun 02, 2023 | 38.23 | 39.54 | 38.13 | 39.41 | 38.53 | 641,300 |
Jun 01, 2023 | 36.73 | 37.76 | 36.23 | 37.55 | 36.71 | 657,500 |
May 31, 2023 | 36.85 | 37.00 | 35.68 | 36.47 | 35.66 | 929,400 |
May 30, 2023 | 38.03 | 38.27 | 36.94 | 36.98 | 36.15 | 487,500 |
May 26, 2023 | 37.36 | 38.17 | 37.21 | 37.93 | 37.08 | 636,700 |
May 25, 2023 | 37.10 | 37.49 | 36.83 | 37.36 | 36.53 | 913,600 |
May 24, 2023 | 36.66 | 37.11 | 36.49 | 36.89 | 36.07 | 1,029,700 |
May 23, 2023 | 36.42 | 37.14 | 35.95 | 36.99 | 36.16 | 1,297,800 |
May 22, 2023 | 36.77 | 37.14 | 36.28 | 36.35 | 35.54 | 1,042,400 |
May 19, 2023 | 38.05 | 38.31 | 36.78 | 36.80 | 35.98 | 749,700 |
May 18, 2023 | 37.02 | 38.04 | 36.86 | 37.97 | 37.12 | 762,300 |
May 17, 2023 | 36.42 | 37.79 | 36.39 | 37.18 | 36.35 | 721,000 |
May 16, 2023 | 36.16 | 36.45 | 35.60 | 36.07 | 35.26 | 825,400 |
May 15, 2023 | 35.39 | 36.10 | 35.23 | 36.07 | 35.26 | 776,200 |
May 12, 2023 | 35.83 | 36.07 | 35.18 | 35.40 | 34.61 | 528,600 |
May 11, 2023 | 35.39 | 35.87 | 35.24 | 35.80 | 35.00 | 586,800 |
May 10, 2023 | 36.75 | 37.05 | 35.30 | 35.73 | 34.93 | 634,500 |
May 09, 2023 | 35.67 | 36.53 | 35.39 | 36.50 | 35.69 | 646,300 |
May 08, 2023 | 36.34 | 36.65 | 35.59 | 35.84 | 35.04 | 712,100 |
May 05, 2023 | 35.99 | 36.25 | 35.52 | 35.93 | 35.13 | 591,600 |
May 04, 2023 | 36.67 | 36.73 | 34.93 | 35.08 | 34.30 | 636,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |