Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 03, 2023 | 28.33 | 28.66 | 27.85 | 27.95 | 27.95 | 3,487,000 |
Oct 02, 2023 | 28.62 | 28.82 | 28.41 | 28.58 | 28.58 | 4,454,200 |
Sept 29, 2023 | 28.74 | 28.85 | 28.43 | 28.75 | 28.75 | 3,509,600 |
Sept 28, 2023 | 28.01 | 28.27 | 27.84 | 28.16 | 28.16 | 2,947,200 |
Sept 27, 2023 | 28.22 | 28.43 | 27.87 | 27.95 | 27.95 | 3,359,500 |
Sept 26, 2023 | 28.17 | 28.63 | 28.04 | 28.14 | 28.14 | 3,354,500 |
Sept 25, 2023 | 28.57 | 28.92 | 28.45 | 28.50 | 28.50 | 3,895,300 |
Sept 22, 2023 | 29.53 | 29.64 | 28.79 | 28.83 | 28.83 | 3,545,700 |
Sept 21, 2023 | 29.75 | 29.86 | 29.33 | 29.35 | 29.35 | 3,290,700 |
Sept 20, 2023 | 30.29 | 30.62 | 29.99 | 30.01 | 30.01 | 2,532,800 |
Sept 19, 2023 | 30.22 | 30.36 | 30.05 | 30.23 | 30.23 | 2,784,500 |
Sept 18, 2023 | 30.97 | 30.97 | 30.35 | 30.37 | 30.37 | 2,908,000 |
Sept 15, 2023 | 30.90 | 31.23 | 30.75 | 30.99 | 30.99 | 10,620,600 |
Sept 14, 2023 | 30.85 | 31.13 | 30.60 | 31.03 | 31.03 | 3,199,700 |
Sept 13, 2023 | 31.21 | 31.41 | 30.43 | 30.55 | 30.55 | 4,515,400 |
Sept 12, 2023 | 31.55 | 32.08 | 31.50 | 31.52 | 31.52 | 2,500,800 |
Sept 11, 2023 | 31.98 | 32.19 | 31.58 | 31.74 | 31.74 | 2,976,900 |
Sept 08, 2023 | 31.98 | 31.98 | 31.39 | 31.89 | 31.89 | 3,208,800 |
Sept 07, 2023 | 31.94 | 32.14 | 31.55 | 31.79 | 31.79 | 3,645,800 |
Sept 07, 2023 | 0.35 Dividend | |||||
Sept 06, 2023 | 32.80 | 33.00 | 32.57 | 32.60 | 32.25 | 2,547,600 |
Sept 05, 2023 | 33.63 | 33.63 | 32.78 | 33.01 | 32.66 | 4,202,000 |
Sept 01, 2023 | 33.55 | 33.78 | 33.37 | 33.70 | 33.34 | 2,566,300 |
Aug 31, 2023 | 33.40 | 33.50 | 33.11 | 33.32 | 32.96 | 3,689,600 |
Aug 30, 2023 | 33.26 | 33.83 | 33.26 | 33.42 | 33.06 | 3,272,300 |
Aug 29, 2023 | 33.33 | 33.38 | 32.94 | 33.27 | 32.91 | 2,733,400 |
Aug 28, 2023 | 33.22 | 33.38 | 32.93 | 33.20 | 32.84 | 3,027,000 |
Aug 25, 2023 | 33.33 | 33.58 | 32.81 | 32.99 | 32.64 | 2,270,900 |
Aug 24, 2023 | 33.29 | 33.99 | 33.02 | 33.09 | 32.73 | 3,458,300 |
Aug 23, 2023 | 32.98 | 33.58 | 32.74 | 33.42 | 33.06 | 2,980,100 |
Aug 22, 2023 | 33.45 | 33.76 | 33.01 | 33.16 | 32.80 | 3,539,900 |
Aug 21, 2023 | 34.51 | 34.85 | 33.73 | 33.81 | 33.45 | 3,620,000 |
Aug 18, 2023 | 34.84 | 35.30 | 34.55 | 34.59 | 34.22 | 4,117,100 |
Aug 17, 2023 | 34.06 | 34.90 | 33.66 | 34.60 | 34.23 | 6,026,200 |
Aug 16, 2023 | 35.39 | 35.61 | 34.28 | 34.33 | 33.96 | 6,685,800 |
Aug 15, 2023 | 35.05 | 35.60 | 34.97 | 35.39 | 35.01 | 4,522,900 |
Aug 14, 2023 | 35.46 | 35.94 | 35.01 | 35.55 | 35.17 | 7,527,700 |
Aug 11, 2023 | 34.70 | 35.83 | 34.65 | 35.12 | 34.74 | 14,143,300 |
Aug 10, 2023 | 38.19 | 39.10 | 34.32 | 34.67 | 34.30 | 34,325,300 |
Aug 09, 2023 | 41.47 | 41.70 | 41.05 | 41.24 | 40.80 | 1,854,800 |
Aug 08, 2023 | 41.81 | 41.86 | 41.09 | 41.60 | 41.15 | 2,309,500 |
Aug 07, 2023 | 42.39 | 42.79 | 42.30 | 42.39 | 41.93 | 3,082,500 |
Aug 04, 2023 | 42.65 | 43.23 | 42.01 | 42.08 | 41.63 | 2,535,000 |
Aug 03, 2023 | 42.04 | 43.18 | 41.61 | 43.00 | 42.54 | 2,460,200 |
Aug 02, 2023 | 42.18 | 42.55 | 41.73 | 42.03 | 41.58 | 2,081,500 |
Aug 01, 2023 | 43.80 | 43.80 | 42.68 | 42.85 | 42.39 | 2,960,400 |
Jul 31, 2023 | 43.45 | 43.45 | 42.57 | 43.15 | 42.69 | 3,499,400 |
Jul 28, 2023 | 42.64 | 43.05 | 42.26 | 43.01 | 42.55 | 2,389,000 |
Jul 27, 2023 | 42.72 | 43.22 | 41.76 | 41.97 | 41.52 | 2,647,300 |
Jul 26, 2023 | 41.84 | 42.48 | 41.49 | 42.47 | 42.01 | 2,430,200 |
Jul 25, 2023 | 42.33 | 42.33 | 41.65 | 42.06 | 41.61 | 2,852,400 |
Jul 24, 2023 | 41.53 | 42.11 | 41.24 | 42.05 | 41.60 | 1,719,400 |
Jul 21, 2023 | 42.02 | 42.16 | 41.39 | 41.55 | 41.10 | 2,162,700 |
Jul 20, 2023 | 42.32 | 42.44 | 41.73 | 41.82 | 41.37 | 2,931,000 |
Jul 19, 2023 | 42.98 | 43.11 | 41.74 | 42.39 | 41.93 | 3,027,500 |
Jul 18, 2023 | 42.89 | 43.38 | 42.50 | 43.36 | 42.89 | 2,415,900 |
Jul 17, 2023 | 42.74 | 43.10 | 42.36 | 42.95 | 42.49 | 2,418,700 |
Jul 14, 2023 | 44.31 | 44.38 | 43.29 | 43.66 | 43.19 | 1,710,700 |
Jul 13, 2023 | 44.58 | 44.72 | 43.98 | 44.46 | 43.98 | 1,875,000 |
Jul 12, 2023 | 44.87 | 45.08 | 44.20 | 44.22 | 43.75 | 1,680,100 |
Jul 11, 2023 | 43.63 | 44.49 | 43.55 | 44.39 | 43.91 | 1,974,100 |
Jul 10, 2023 | 42.64 | 43.80 | 42.63 | 43.40 | 42.93 | 2,533,500 |
Jul 07, 2023 | 42.18 | 42.92 | 42.12 | 42.59 | 42.13 | 2,208,400 |
Jul 06, 2023 | 42.31 | 42.62 | 41.52 | 42.37 | 41.92 | 2,489,900 |
Jul 05, 2023 | 43.13 | 43.24 | 42.68 | 42.88 | 42.42 | 1,892,100 |
Jul 03, 2023 | 42.86 | 43.56 | 42.86 | 43.53 | 43.06 | 1,234,200 |
Jun 30, 2023 | 43.01 | 43.21 | 42.56 | 42.80 | 42.34 | 2,925,900 |
Jun 29, 2023 | 42.89 | 43.40 | 42.59 | 42.83 | 42.37 | 1,899,000 |
Jun 28, 2023 | 43.20 | 43.26 | 42.64 | 42.77 | 42.31 | 2,109,900 |
Jun 27, 2023 | 43.02 | 43.68 | 42.63 | 43.40 | 42.93 | 1,801,200 |
Jun 26, 2023 | 43.28 | 43.90 | 42.78 | 42.80 | 42.34 | 2,546,300 |
Jun 23, 2023 | 42.30 | 43.15 | 41.89 | 42.91 | 42.45 | 3,255,600 |
Jun 22, 2023 | 43.28 | 43.50 | 42.52 | 42.92 | 42.46 | 2,691,300 |
Jun 21, 2023 | 43.33 | 43.61 | 43.03 | 43.22 | 42.76 | 2,176,400 |
Jun 20, 2023 | 43.03 | 43.58 | 42.81 | 43.47 | 43.00 | 2,567,000 |
Jun 16, 2023 | 43.75 | 43.95 | 43.15 | 43.37 | 42.90 | 3,638,200 |
Jun 15, 2023 | 43.53 | 43.82 | 43.28 | 43.44 | 42.97 | 2,291,100 |
Jun 14, 2023 | 43.55 | 44.33 | 43.21 | 43.66 | 43.19 | 2,488,300 |
Jun 13, 2023 | 43.27 | 43.92 | 43.13 | 43.27 | 42.81 | 1,997,100 |
Jun 12, 2023 | 42.90 | 43.48 | 42.60 | 43.20 | 42.74 | 2,361,900 |
Jun 09, 2023 | 42.56 | 43.07 | 42.44 | 42.69 | 42.23 | 1,616,200 |
Jun 08, 2023 | 42.69 | 42.89 | 42.24 | 42.54 | 42.08 | 2,406,200 |
Jun 08, 2023 | 0.3 Dividend | |||||
Jun 07, 2023 | 42.26 | 43.62 | 42.26 | 43.30 | 42.54 | 3,002,600 |
Jun 06, 2023 | 41.20 | 42.62 | 41.11 | 42.21 | 41.47 | 2,512,500 |
Jun 05, 2023 | 42.17 | 42.49 | 41.23 | 41.45 | 40.72 | 2,699,000 |
Jun 02, 2023 | 40.84 | 42.42 | 40.68 | 42.40 | 41.65 | 3,624,800 |
Jun 01, 2023 | 39.75 | 39.99 | 39.11 | 39.73 | 39.03 | 3,532,000 |
May 31, 2023 | 40.15 | 40.27 | 38.89 | 40.02 | 39.32 | 5,213,000 |
May 30, 2023 | 41.80 | 42.10 | 40.46 | 40.58 | 39.87 | 3,237,700 |
May 26, 2023 | 40.74 | 41.90 | 40.68 | 41.69 | 40.96 | 2,130,900 |
May 25, 2023 | 41.00 | 41.55 | 40.49 | 40.70 | 39.98 | 2,933,100 |
May 24, 2023 | 41.99 | 41.99 | 40.74 | 40.91 | 40.19 | 3,363,900 |
May 23, 2023 | 41.78 | 42.95 | 41.58 | 41.94 | 41.20 | 3,199,500 |
May 22, 2023 | 42.58 | 42.99 | 42.14 | 42.18 | 41.44 | 4,578,500 |
May 19, 2023 | 43.72 | 43.81 | 42.33 | 43.00 | 42.24 | 4,675,700 |
May 18, 2023 | 43.71 | 44.38 | 43.54 | 44.13 | 43.35 | 3,312,200 |
May 17, 2023 | 42.14 | 43.63 | 42.08 | 43.45 | 42.69 | 4,680,900 |
May 16, 2023 | 42.64 | 42.88 | 41.58 | 41.91 | 41.17 | 3,857,300 |
May 15, 2023 | 42.00 | 43.34 | 41.80 | 43.05 | 42.29 | 6,143,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |