Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 21, 2023 | 35.62 | 35.82 | 35.37 | 35.39 | 35.39 | 1,527,598 |
Sept 20, 2023 | 36.65 | 36.79 | 35.53 | 35.53 | 35.53 | 5,787,800 |
Sept 19, 2023 | 37.35 | 37.54 | 36.76 | 36.89 | 36.89 | 4,901,800 |
Sept 18, 2023 | 36.66 | 36.95 | 36.45 | 36.54 | 36.54 | 4,117,900 |
Sept 15, 2023 | 36.86 | 37.39 | 36.53 | 36.53 | 36.53 | 5,719,800 |
Sept 14, 2023 | 36.70 | 37.04 | 36.28 | 36.82 | 36.82 | 8,124,000 |
Sept 13, 2023 | 35.34 | 36.10 | 35.19 | 35.77 | 35.77 | 8,255,100 |
Sept 12, 2023 | 36.16 | 36.53 | 34.97 | 35.00 | 35.00 | 15,031,100 |
Sept 11, 2023 | 34.76 | 34.90 | 34.05 | 34.06 | 34.06 | 3,194,200 |
Sept 08, 2023 | 32.39 | 34.66 | 32.39 | 34.57 | 34.57 | 5,928,700 |
Sept 07, 2023 | 33.75 | 34.05 | 32.94 | 33.23 | 33.23 | 9,582,500 |
Sept 06, 2023 | 31.95 | 32.51 | 31.80 | 31.88 | 31.88 | 2,421,700 |
Sept 05, 2023 | 32.64 | 32.74 | 32.01 | 32.05 | 32.05 | 1,547,600 |
Sept 01, 2023 | 32.90 | 33.20 | 32.81 | 32.85 | 32.85 | 1,332,300 |
Aug 31, 2023 | 32.62 | 32.74 | 32.44 | 32.71 | 32.71 | 1,815,000 |
Aug 30, 2023 | 32.67 | 32.78 | 32.44 | 32.49 | 32.49 | 1,089,200 |
Aug 29, 2023 | 32.42 | 32.77 | 32.32 | 32.76 | 32.76 | 1,391,000 |
Aug 28, 2023 | 32.02 | 32.56 | 31.99 | 32.31 | 32.31 | 1,801,100 |
Aug 25, 2023 | 31.84 | 32.00 | 31.55 | 31.77 | 31.77 | 1,299,400 |
Aug 24, 2023 | 32.01 | 32.31 | 31.65 | 31.66 | 31.66 | 1,678,700 |
Aug 23, 2023 | 31.75 | 32.16 | 31.64 | 32.07 | 32.07 | 1,708,400 |
Aug 22, 2023 | 31.54 | 31.77 | 31.35 | 31.65 | 31.65 | 1,514,600 |
Aug 21, 2023 | 32.01 | 32.01 | 31.24 | 31.52 | 31.52 | 1,604,700 |
Aug 18, 2023 | 31.98 | 32.51 | 31.93 | 32.11 | 32.11 | 1,777,300 |
Aug 17, 2023 | 32.67 | 32.89 | 32.33 | 32.46 | 32.46 | 1,672,100 |
Aug 16, 2023 | 32.64 | 32.87 | 32.35 | 32.40 | 32.40 | 1,819,000 |
Aug 15, 2023 | 33.04 | 33.12 | 32.75 | 32.78 | 32.78 | 1,558,800 |
Aug 14, 2023 | 33.80 | 33.80 | 33.27 | 33.45 | 33.45 | 1,597,500 |
Aug 11, 2023 | 33.81 | 34.23 | 33.69 | 33.84 | 33.84 | 1,876,900 |
Aug 10, 2023 | 34.38 | 34.49 | 33.82 | 34.02 | 34.02 | 2,453,600 |
Aug 09, 2023 | 34.52 | 34.74 | 34.20 | 34.22 | 34.22 | 1,810,100 |
Aug 09, 2023 | 0.275 Dividend | |||||
Aug 08, 2023 | 34.08 | 34.86 | 33.80 | 34.79 | 34.51 | 2,544,000 |
Aug 07, 2023 | 33.98 | 34.72 | 33.97 | 34.42 | 34.15 | 2,975,700 |
Aug 04, 2023 | 34.74 | 35.04 | 33.87 | 33.89 | 33.62 | 4,025,300 |
Aug 03, 2023 | 33.90 | 35.63 | 33.10 | 34.55 | 34.28 | 7,024,900 |
Aug 02, 2023 | 32.76 | 33.16 | 32.27 | 32.54 | 32.28 | 4,003,600 |
Aug 01, 2023 | 33.10 | 33.19 | 32.65 | 32.77 | 32.51 | 2,086,000 |
Jul 31, 2023 | 33.20 | 33.48 | 33.12 | 33.29 | 33.03 | 1,840,500 |
Jul 28, 2023 | 33.13 | 33.27 | 32.83 | 33.00 | 32.74 | 2,383,900 |
Jul 27, 2023 | 32.56 | 33.56 | 32.35 | 32.49 | 32.23 | 4,001,900 |
Jul 26, 2023 | 31.94 | 32.59 | 31.67 | 32.28 | 32.02 | 2,943,300 |
Jul 25, 2023 | 30.87 | 32.57 | 30.87 | 32.06 | 31.81 | 4,708,700 |
Jul 24, 2023 | 30.51 | 30.81 | 30.45 | 30.76 | 30.52 | 1,614,900 |
Jul 21, 2023 | 30.35 | 30.45 | 30.01 | 30.36 | 30.12 | 1,319,400 |
Jul 20, 2023 | 30.48 | 30.52 | 30.09 | 30.35 | 30.11 | 1,486,300 |
Jul 19, 2023 | 29.83 | 30.24 | 29.77 | 30.22 | 29.98 | 1,600,400 |
Jul 18, 2023 | 29.46 | 30.18 | 29.38 | 29.76 | 29.52 | 1,697,300 |
Jul 17, 2023 | 29.52 | 29.70 | 29.38 | 29.41 | 29.18 | 1,408,200 |
Jul 14, 2023 | 29.89 | 29.89 | 29.31 | 29.73 | 29.49 | 1,942,300 |
Jul 13, 2023 | 29.73 | 30.12 | 29.67 | 29.86 | 29.62 | 1,674,100 |
Jul 12, 2023 | 30.13 | 30.39 | 29.57 | 29.72 | 29.49 | 1,963,600 |
Jul 11, 2023 | 28.97 | 29.58 | 28.97 | 29.55 | 29.32 | 2,397,300 |
Jul 10, 2023 | 28.36 | 29.23 | 28.31 | 28.77 | 28.54 | 2,146,300 |
Jul 07, 2023 | 28.41 | 29.62 | 28.41 | 29.00 | 28.77 | 3,297,900 |
Jul 06, 2023 | 28.20 | 28.54 | 27.86 | 28.45 | 28.23 | 3,037,300 |
Jul 05, 2023 | 28.66 | 28.79 | 28.26 | 28.40 | 28.18 | 3,676,100 |
Jul 03, 2023 | 29.07 | 29.55 | 28.91 | 29.31 | 29.08 | 944,900 |
Jun 30, 2023 | 29.00 | 29.25 | 28.47 | 29.07 | 28.84 | 2,155,500 |
Jun 29, 2023 | 28.17 | 28.73 | 28.13 | 28.68 | 28.45 | 2,546,900 |
Jun 28, 2023 | 28.68 | 28.68 | 27.82 | 28.23 | 28.01 | 2,589,700 |
Jun 27, 2023 | 28.47 | 29.06 | 28.06 | 28.70 | 28.47 | 2,354,600 |
Jun 26, 2023 | 27.38 | 28.41 | 27.33 | 28.41 | 28.19 | 3,262,700 |
Jun 23, 2023 | 27.16 | 27.57 | 27.12 | 27.23 | 27.01 | 3,562,300 |
Jun 22, 2023 | 27.90 | 27.90 | 27.20 | 27.62 | 27.40 | 2,069,000 |
Jun 21, 2023 | 28.40 | 28.62 | 27.83 | 28.17 | 27.95 | 2,381,900 |
Jun 20, 2023 | 29.05 | 29.25 | 28.47 | 28.59 | 28.36 | 2,922,400 |
Jun 16, 2023 | 29.23 | 29.49 | 28.98 | 29.48 | 29.25 | 4,474,300 |
Jun 15, 2023 | 29.02 | 29.35 | 28.77 | 29.17 | 28.94 | 2,093,800 |
Jun 14, 2023 | 29.88 | 30.29 | 29.18 | 29.23 | 29.00 | 2,805,500 |
Jun 13, 2023 | 29.47 | 30.10 | 29.36 | 29.69 | 29.46 | 3,221,800 |
Jun 12, 2023 | 29.38 | 29.47 | 28.91 | 29.25 | 29.02 | 2,563,300 |
Jun 09, 2023 | 30.00 | 30.00 | 29.54 | 29.61 | 29.38 | 2,038,000 |
Jun 08, 2023 | 30.39 | 30.42 | 29.78 | 29.80 | 29.56 | 2,988,400 |
Jun 07, 2023 | 29.44 | 30.50 | 29.22 | 30.38 | 30.14 | 2,631,900 |
Jun 06, 2023 | 28.45 | 29.44 | 28.45 | 29.26 | 29.03 | 2,849,600 |
Jun 05, 2023 | 29.03 | 29.04 | 28.42 | 28.60 | 28.37 | 2,864,500 |
Jun 02, 2023 | 28.00 | 29.12 | 28.00 | 28.86 | 28.63 | 2,169,800 |
Jun 01, 2023 | 28.08 | 28.15 | 27.32 | 27.52 | 27.30 | 3,186,400 |
May 31, 2023 | 28.32 | 28.54 | 27.77 | 28.01 | 27.79 | 4,684,500 |
May 30, 2023 | 28.52 | 28.80 | 28.32 | 28.61 | 28.38 | 2,915,100 |
May 26, 2023 | 27.95 | 28.52 | 27.95 | 28.47 | 28.24 | 3,476,100 |
May 25, 2023 | 27.72 | 28.01 | 27.28 | 27.77 | 27.55 | 3,289,100 |
May 24, 2023 | 28.04 | 28.12 | 27.64 | 27.94 | 27.72 | 2,133,600 |
May 23, 2023 | 27.98 | 28.68 | 27.89 | 28.18 | 27.96 | 3,224,100 |
May 22, 2023 | 27.67 | 28.06 | 27.35 | 28.02 | 27.80 | 2,978,800 |
May 19, 2023 | 27.86 | 27.98 | 27.55 | 27.78 | 27.56 | 2,453,400 |
May 18, 2023 | 27.24 | 27.63 | 27.01 | 27.59 | 27.37 | 1,686,400 |
May 17, 2023 | 27.09 | 27.50 | 26.85 | 27.44 | 27.22 | 1,416,700 |
May 16, 2023 | 27.61 | 27.72 | 26.88 | 26.88 | 26.67 | 2,529,500 |
May 15, 2023 | 27.74 | 28.00 | 27.43 | 27.86 | 27.64 | 1,819,700 |
May 12, 2023 | 27.85 | 27.93 | 27.30 | 27.61 | 27.39 | 2,010,600 |
May 11, 2023 | 27.72 | 28.00 | 27.49 | 27.62 | 27.40 | 1,812,800 |
May 10, 2023 | 27.63 | 27.94 | 27.19 | 27.89 | 27.67 | 2,965,100 |
May 10, 2023 | 0.275 Dividend | |||||
May 09, 2023 | 28.00 | 28.12 | 27.61 | 27.68 | 27.19 | 2,579,400 |
May 08, 2023 | 28.51 | 28.66 | 28.05 | 28.18 | 27.68 | 2,090,100 |
May 05, 2023 | 28.49 | 28.73 | 28.20 | 28.45 | 27.94 | 2,597,300 |
May 04, 2023 | 29.31 | 29.89 | 28.14 | 28.34 | 27.84 | 6,861,100 |
May 03, 2023 | 29.41 | 29.76 | 28.85 | 28.90 | 28.39 | 2,686,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |