Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 02, 2023 | 40.26 | 40.52 | 39.19 | 39.48 | 39.48 | 892,681 |
Sept 29, 2023 | 40.19 | 41.01 | 39.98 | 40.31 | 40.31 | 1,633,800 |
Sept 28, 2023 | 38.99 | 40.05 | 38.88 | 39.61 | 39.61 | 3,911,500 |
Sept 27, 2023 | 40.21 | 40.24 | 38.70 | 39.01 | 39.01 | 1,459,300 |
Sept 26, 2023 | 39.87 | 40.60 | 39.66 | 39.86 | 39.86 | 837,400 |
Sept 25, 2023 | 39.93 | 40.68 | 39.93 | 40.46 | 40.46 | 685,600 |
Sept 22, 2023 | 40.19 | 40.51 | 39.66 | 40.21 | 40.21 | 665,000 |
Sept 21, 2023 | 40.28 | 40.81 | 39.89 | 40.14 | 40.14 | 913,200 |
Sept 20, 2023 | 40.92 | 41.25 | 40.55 | 40.58 | 40.58 | 1,379,100 |
Sept 19, 2023 | 40.95 | 41.21 | 40.02 | 40.50 | 40.50 | 1,334,200 |
Sept 18, 2023 | 41.50 | 41.50 | 40.81 | 40.88 | 40.88 | 766,500 |
Sept 15, 2023 | 41.41 | 42.01 | 41.25 | 41.64 | 41.64 | 2,875,300 |
Sept 14, 2023 | 42.57 | 42.91 | 41.73 | 41.95 | 41.95 | 916,500 |
Sept 13, 2023 | 42.66 | 42.78 | 41.47 | 41.99 | 41.99 | 703,300 |
Sept 12, 2023 | 42.32 | 42.82 | 41.75 | 42.46 | 42.46 | 721,900 |
Sept 11, 2023 | 41.73 | 42.21 | 41.26 | 41.69 | 41.69 | 1,144,500 |
Sept 08, 2023 | 41.16 | 41.69 | 40.58 | 41.50 | 41.50 | 604,900 |
Sept 07, 2023 | 41.33 | 41.87 | 40.86 | 40.96 | 40.96 | 2,102,200 |
Sept 06, 2023 | 42.66 | 43.14 | 41.37 | 41.65 | 41.65 | 835,200 |
Sept 05, 2023 | 43.28 | 43.72 | 42.87 | 42.89 | 42.89 | 974,900 |
Sept 01, 2023 | 42.96 | 43.84 | 42.68 | 43.56 | 43.56 | 1,060,100 |
Aug 31, 2023 | 42.54 | 43.13 | 42.18 | 42.41 | 42.41 | 893,000 |
Aug 30, 2023 | 42.57 | 42.96 | 42.26 | 42.44 | 42.44 | 583,300 |
Aug 29, 2023 | 42.35 | 43.25 | 41.72 | 42.78 | 42.78 | 652,300 |
Aug 28, 2023 | 42.02 | 42.56 | 41.80 | 42.30 | 42.30 | 538,100 |
Aug 25, 2023 | 42.04 | 42.18 | 41.14 | 41.61 | 41.61 | 916,200 |
Aug 24, 2023 | 41.80 | 42.61 | 41.52 | 41.63 | 41.63 | 706,500 |
Aug 23, 2023 | 41.08 | 42.07 | 40.81 | 41.93 | 41.93 | 1,012,500 |
Aug 22, 2023 | 41.83 | 42.14 | 41.07 | 41.19 | 41.19 | 974,300 |
Aug 21, 2023 | 42.14 | 42.21 | 41.35 | 42.02 | 42.02 | 564,400 |
Aug 18, 2023 | 41.23 | 42.09 | 41.13 | 41.86 | 41.86 | 534,700 |
Aug 17, 2023 | 42.52 | 42.59 | 41.41 | 41.65 | 41.65 | 681,300 |
Aug 16, 2023 | 42.63 | 42.99 | 42.20 | 42.25 | 42.25 | 803,100 |
Aug 15, 2023 | 43.37 | 43.48 | 42.56 | 42.82 | 42.82 | 819,500 |
Aug 14, 2023 | 44.64 | 44.64 | 43.96 | 44.12 | 44.12 | 630,900 |
Aug 11, 2023 | 44.85 | 45.43 | 44.71 | 45.11 | 45.11 | 452,800 |
Aug 10, 2023 | 45.18 | 46.00 | 45.04 | 45.30 | 45.30 | 666,600 |
Aug 09, 2023 | 45.69 | 45.69 | 44.82 | 44.91 | 44.91 | 502,100 |
Aug 08, 2023 | 45.83 | 46.04 | 44.36 | 45.96 | 45.96 | 961,400 |
Aug 07, 2023 | 46.22 | 46.54 | 45.85 | 46.38 | 46.38 | 598,500 |
Aug 04, 2023 | 45.70 | 46.59 | 45.69 | 45.99 | 45.99 | 948,100 |
Aug 03, 2023 | 45.52 | 46.24 | 44.84 | 45.99 | 45.99 | 983,600 |
Aug 02, 2023 | 45.26 | 45.75 | 44.47 | 45.67 | 45.67 | 1,116,200 |
Aug 01, 2023 | 46.80 | 46.80 | 45.47 | 45.89 | 45.89 | 1,376,700 |
Aug 01, 2023 | 0.4 Dividend | |||||
Jul 31, 2023 | 47.45 | 47.66 | 47.02 | 47.32 | 46.92 | 1,041,800 |
Jul 28, 2023 | 47.35 | 47.51 | 46.62 | 47.35 | 46.95 | 742,700 |
Jul 27, 2023 | 47.20 | 47.69 | 46.13 | 46.35 | 45.96 | 1,397,100 |
Jul 26, 2023 | 46.64 | 47.57 | 46.13 | 47.07 | 46.67 | 1,393,600 |
Jul 25, 2023 | 46.25 | 46.67 | 45.39 | 45.82 | 45.43 | 1,535,600 |
Jul 24, 2023 | 44.99 | 46.52 | 44.97 | 46.37 | 45.98 | 1,273,300 |
Jul 21, 2023 | 46.17 | 46.19 | 44.79 | 44.92 | 44.54 | 1,675,700 |
Jul 20, 2023 | 45.00 | 45.71 | 43.43 | 45.58 | 45.19 | 2,135,100 |
Jul 19, 2023 | 43.26 | 44.41 | 42.81 | 44.33 | 43.96 | 1,975,500 |
Jul 18, 2023 | 41.46 | 43.20 | 41.32 | 43.13 | 42.77 | 1,096,700 |
Jul 17, 2023 | 40.92 | 41.69 | 40.43 | 41.38 | 41.03 | 749,300 |
Jul 14, 2023 | 42.29 | 42.29 | 40.28 | 40.99 | 40.64 | 1,080,500 |
Jul 13, 2023 | 41.01 | 41.84 | 40.72 | 41.71 | 41.36 | 951,800 |
Jul 12, 2023 | 40.76 | 41.17 | 40.25 | 40.76 | 40.42 | 850,000 |
Jul 11, 2023 | 39.37 | 40.03 | 39.00 | 39.86 | 39.52 | 959,400 |
Jul 10, 2023 | 38.52 | 39.56 | 38.52 | 39.40 | 39.07 | 1,192,600 |
Jul 07, 2023 | 37.68 | 39.31 | 37.68 | 38.86 | 38.53 | 1,580,900 |
Jul 06, 2023 | 37.19 | 37.79 | 36.75 | 37.70 | 37.38 | 1,017,900 |
Jul 05, 2023 | 37.96 | 38.66 | 37.48 | 37.96 | 37.64 | 822,500 |
Jul 03, 2023 | 38.04 | 38.74 | 37.87 | 38.31 | 37.99 | 611,600 |
Jun 30, 2023 | 38.42 | 38.50 | 37.75 | 37.75 | 37.43 | 727,700 |
Jun 29, 2023 | 38.24 | 38.82 | 37.92 | 38.02 | 37.70 | 851,000 |
Jun 28, 2023 | 37.60 | 37.76 | 37.02 | 37.42 | 37.10 | 753,200 |
Jun 27, 2023 | 36.82 | 38.17 | 36.57 | 37.78 | 37.46 | 878,900 |
Jun 26, 2023 | 36.67 | 37.68 | 36.65 | 36.67 | 36.36 | 924,700 |
Jun 23, 2023 | 36.66 | 37.21 | 36.22 | 36.51 | 36.20 | 1,209,100 |
Jun 22, 2023 | 37.97 | 37.97 | 36.92 | 37.24 | 36.93 | 1,058,000 |
Jun 21, 2023 | 38.20 | 38.54 | 37.73 | 38.15 | 37.83 | 784,700 |
Jun 20, 2023 | 38.60 | 38.65 | 37.78 | 38.27 | 37.95 | 1,059,000 |
Jun 16, 2023 | 39.21 | 39.42 | 38.39 | 38.78 | 38.45 | 2,104,200 |
Jun 15, 2023 | 38.43 | 39.54 | 38.24 | 39.37 | 39.04 | 774,900 |
Jun 14, 2023 | 40.21 | 40.55 | 38.49 | 38.86 | 38.53 | 1,098,900 |
Jun 13, 2023 | 38.79 | 40.21 | 38.26 | 40.19 | 39.85 | 1,084,500 |
Jun 12, 2023 | 38.83 | 39.95 | 38.33 | 38.73 | 38.40 | 1,624,700 |
Jun 09, 2023 | 39.63 | 39.71 | 38.25 | 38.75 | 38.42 | 2,147,300 |
Jun 08, 2023 | 40.25 | 40.86 | 39.51 | 39.93 | 39.59 | 1,399,200 |
Jun 07, 2023 | 40.33 | 40.95 | 39.32 | 40.69 | 40.35 | 1,617,700 |
Jun 06, 2023 | 37.28 | 40.46 | 37.12 | 39.43 | 39.10 | 1,346,000 |
Jun 05, 2023 | 38.55 | 38.55 | 37.08 | 37.55 | 37.23 | 993,800 |
Jun 02, 2023 | 37.11 | 38.76 | 36.69 | 38.47 | 38.14 | 1,072,600 |
Jun 01, 2023 | 36.05 | 36.58 | 35.49 | 36.33 | 36.02 | 1,271,900 |
May 31, 2023 | 36.05 | 36.09 | 34.85 | 35.55 | 35.25 | 2,341,000 |
May 30, 2023 | 37.13 | 37.30 | 36.03 | 36.54 | 36.23 | 782,800 |
May 26, 2023 | 36.51 | 36.93 | 35.69 | 36.89 | 36.58 | 624,100 |
May 25, 2023 | 36.16 | 36.54 | 35.45 | 36.42 | 36.11 | 716,200 |
May 24, 2023 | 36.41 | 36.61 | 35.85 | 36.09 | 35.78 | 932,700 |
May 23, 2023 | 37.36 | 38.33 | 36.81 | 36.85 | 36.54 | 1,035,600 |
May 22, 2023 | 36.63 | 37.53 | 36.19 | 37.40 | 37.08 | 1,088,200 |
May 19, 2023 | 36.70 | 36.70 | 35.25 | 35.94 | 35.64 | 1,067,300 |
May 18, 2023 | 36.64 | 37.17 | 36.18 | 36.36 | 36.05 | 1,104,400 |
May 17, 2023 | 34.39 | 36.88 | 34.35 | 36.63 | 36.32 | 2,069,900 |
May 16, 2023 | 33.46 | 34.08 | 33.17 | 33.64 | 33.36 | 2,110,000 |
May 15, 2023 | 32.66 | 33.66 | 32.66 | 33.35 | 33.07 | 2,116,500 |
May 12, 2023 | 33.04 | 33.05 | 31.84 | 32.56 | 32.28 | 1,348,500 |
May 11, 2023 | 31.89 | 32.78 | 31.62 | 32.66 | 32.38 | 1,725,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |