Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 22, 2023 | 40.78 | 41.55 | 40.48 | 41.03 | 41.03 | 796,943 |
Sep 21, 2023 | 40.36 | 40.97 | 40.14 | 40.74 | 40.74 | 893,000 |
Sep 20, 2023 | 40.69 | 41.14 | 40.25 | 40.65 | 40.65 | 1,150,300 |
Sep 19, 2023 | 40.17 | 40.82 | 40.17 | 40.48 | 40.48 | 1,334,200 |
Sep 18, 2023 | 40.62 | 40.76 | 40.02 | 40.32 | 40.32 | 786,800 |
Sep 15, 2023 | 41.26 | 41.36 | 40.60 | 40.68 | 40.68 | 2,256,300 |
Sep 14, 2023 | 41.05 | 41.55 | 41.05 | 41.48 | 41.48 | 906,200 |
Sep 13, 2023 | 40.96 | 41.14 | 40.77 | 41.03 | 41.03 | 796,100 |
Sep 12, 2023 | 40.75 | 41.02 | 40.31 | 40.85 | 40.85 | 992,500 |
Sep 11, 2023 | 41.03 | 41.45 | 40.83 | 40.90 | 40.90 | 1,059,300 |
Sep 08, 2023 | 40.63 | 41.10 | 40.51 | 40.73 | 40.73 | 670,700 |
Sep 07, 2023 | 40.98 | 41.04 | 40.44 | 40.65 | 40.65 | 741,400 |
Sep 06, 2023 | 40.71 | 41.10 | 40.55 | 40.85 | 40.85 | 690,000 |
Sep 05, 2023 | 40.96 | 41.24 | 40.20 | 40.85 | 40.85 | 1,192,200 |
Sep 01, 2023 | 41.81 | 42.00 | 41.20 | 41.39 | 41.39 | 734,400 |
Aug 31, 2023 | 41.12 | 41.66 | 40.73 | 41.50 | 41.50 | 2,435,200 |
Aug 30, 2023 | 41.03 | 41.28 | 40.87 | 41.19 | 41.19 | 526,700 |
Aug 29, 2023 | 40.40 | 41.24 | 40.29 | 41.10 | 41.10 | 776,800 |
Aug 28, 2023 | 40.53 | 40.87 | 40.12 | 40.46 | 40.46 | 797,800 |
Aug 25, 2023 | 40.00 | 40.71 | 39.67 | 40.53 | 40.53 | 834,200 |
Aug 24, 2023 | 40.83 | 41.02 | 39.90 | 39.91 | 39.91 | 979,000 |
Aug 23, 2023 | 40.42 | 41.07 | 40.20 | 40.84 | 40.84 | 855,600 |
Aug 22, 2023 | 39.26 | 40.32 | 39.15 | 40.17 | 40.17 | 1,491,400 |
Aug 21, 2023 | 37.99 | 39.62 | 37.96 | 39.46 | 39.46 | 1,224,800 |
Aug 18, 2023 | 37.36 | 38.21 | 37.03 | 38.10 | 38.10 | 1,013,000 |
Aug 17, 2023 | 38.52 | 39.09 | 37.51 | 37.65 | 37.65 | 795,500 |
Aug 16, 2023 | 39.28 | 39.45 | 38.46 | 38.56 | 38.56 | 928,400 |
Aug 15, 2023 | 38.51 | 39.42 | 38.34 | 39.21 | 39.21 | 1,140,800 |
Aug 14, 2023 | 37.48 | 38.56 | 37.33 | 38.55 | 38.55 | 1,209,100 |
Aug 11, 2023 | 37.32 | 37.72 | 37.17 | 37.31 | 37.31 | 839,600 |
Aug 10, 2023 | 37.45 | 37.96 | 36.73 | 37.24 | 37.24 | 945,800 |
Aug 09, 2023 | 37.58 | 37.58 | 36.69 | 36.98 | 36.98 | 992,900 |
Aug 08, 2023 | 36.87 | 38.63 | 36.14 | 37.57 | 37.57 | 2,625,500 |
Aug 07, 2023 | 35.91 | 36.54 | 35.86 | 36.53 | 36.53 | 1,186,800 |
Aug 04, 2023 | 35.86 | 36.10 | 35.58 | 35.80 | 35.80 | 673,500 |
Aug 03, 2023 | 36.10 | 36.41 | 35.53 | 35.77 | 35.77 | 921,900 |
Aug 02, 2023 | 35.55 | 36.33 | 35.52 | 35.98 | 35.98 | 702,400 |
Aug 01, 2023 | 35.72 | 35.93 | 35.57 | 35.89 | 35.89 | 619,000 |
Jul 31, 2023 | 35.63 | 36.00 | 35.46 | 35.95 | 35.95 | 625,400 |
Jul 28, 2023 | 35.37 | 35.79 | 35.37 | 35.65 | 35.65 | 564,000 |
Jul 27, 2023 | 35.38 | 35.63 | 35.03 | 35.16 | 35.16 | 597,100 |
Jul 26, 2023 | 35.64 | 36.05 | 35.21 | 35.37 | 35.37 | 828,100 |
Jul 25, 2023 | 35.15 | 35.90 | 35.15 | 35.89 | 35.89 | 471,300 |
Jul 24, 2023 | 35.73 | 35.89 | 35.11 | 35.16 | 35.16 | 791,200 |
Jul 21, 2023 | 35.72 | 36.16 | 35.53 | 35.64 | 35.64 | 694,300 |
Jul 20, 2023 | 35.41 | 35.76 | 34.98 | 35.55 | 35.55 | 501,000 |
Jul 19, 2023 | 35.80 | 35.97 | 35.01 | 35.30 | 35.30 | 1,051,300 |
Jul 18, 2023 | 36.26 | 36.85 | 35.51 | 35.79 | 35.79 | 665,100 |
Jul 17, 2023 | 36.38 | 36.63 | 36.17 | 36.35 | 36.35 | 320,500 |
Jul 14, 2023 | 35.71 | 36.39 | 35.53 | 36.36 | 36.36 | 496,100 |
Jul 13, 2023 | 35.48 | 35.88 | 35.37 | 35.75 | 35.75 | 485,900 |
Jul 12, 2023 | 35.14 | 35.56 | 34.63 | 35.48 | 35.48 | 753,900 |
Jul 11, 2023 | 35.00 | 35.25 | 34.69 | 34.90 | 34.90 | 547,200 |
Jul 10, 2023 | 34.61 | 35.74 | 34.61 | 34.95 | 34.95 | 749,400 |
Jul 07, 2023 | 35.22 | 35.48 | 34.58 | 34.61 | 34.61 | 1,422,300 |
Jul 06, 2023 | 36.13 | 36.24 | 35.18 | 35.29 | 35.29 | 789,400 |
Jul 05, 2023 | 36.70 | 36.77 | 36.24 | 36.25 | 36.25 | 520,300 |
Jul 03, 2023 | 36.37 | 36.81 | 36.03 | 36.81 | 36.81 | 334,200 |
Jun 30, 2023 | 36.65 | 36.80 | 36.42 | 36.60 | 36.60 | 703,000 |
Jun 29, 2023 | 36.03 | 36.64 | 35.99 | 36.31 | 36.31 | 566,800 |
Jun 28, 2023 | 36.09 | 36.47 | 35.47 | 36.02 | 36.02 | 848,000 |
Jun 27, 2023 | 36.22 | 36.53 | 36.06 | 36.09 | 36.09 | 796,900 |
Jun 26, 2023 | 35.89 | 36.47 | 35.71 | 36.01 | 36.01 | 1,081,500 |
Jun 23, 2023 | 36.71 | 37.56 | 35.90 | 36.03 | 36.03 | 4,842,900 |
Jun 22, 2023 | 36.63 | 37.24 | 36.40 | 37.07 | 37.07 | 693,500 |
Jun 21, 2023 | 35.97 | 36.66 | 35.77 | 36.46 | 36.46 | 612,000 |
Jun 20, 2023 | 35.85 | 36.70 | 35.76 | 35.90 | 35.90 | 880,500 |
Jun 16, 2023 | 36.60 | 36.91 | 35.81 | 35.96 | 35.96 | 1,822,700 |
Jun 15, 2023 | 36.10 | 36.39 | 35.88 | 36.39 | 36.39 | 827,100 |
Jun 14, 2023 | 36.26 | 36.94 | 35.78 | 36.01 | 36.01 | 1,093,000 |
Jun 13, 2023 | 35.77 | 36.21 | 35.77 | 36.20 | 36.20 | 1,019,300 |
Jun 12, 2023 | 35.96 | 35.99 | 35.45 | 35.91 | 35.91 | 1,205,100 |
Jun 09, 2023 | 35.78 | 36.03 | 35.49 | 35.84 | 35.84 | 1,054,100 |
Jun 08, 2023 | 35.63 | 36.33 | 35.49 | 36.00 | 36.00 | 1,055,100 |
Jun 07, 2023 | 35.89 | 36.68 | 35.65 | 35.77 | 35.77 | 1,330,400 |
Jun 06, 2023 | 36.82 | 36.98 | 35.25 | 35.91 | 35.91 | 1,381,800 |
Jun 05, 2023 | 37.28 | 37.75 | 36.80 | 37.00 | 37.00 | 822,300 |
Jun 02, 2023 | 37.06 | 37.91 | 37.06 | 37.90 | 37.90 | 809,500 |
Jun 01, 2023 | 36.78 | 37.19 | 36.55 | 36.89 | 36.89 | 896,100 |
May 31, 2023 | 36.69 | 37.11 | 36.36 | 36.62 | 36.62 | 1,353,200 |
May 30, 2023 | 36.78 | 37.15 | 36.71 | 36.80 | 36.80 | 1,004,500 |
May 26, 2023 | 36.42 | 37.05 | 36.33 | 36.84 | 36.84 | 819,400 |
May 25, 2023 | 35.96 | 36.77 | 35.48 | 36.57 | 36.57 | 1,009,200 |
May 24, 2023 | 35.60 | 36.44 | 35.52 | 36.10 | 36.10 | 1,184,900 |
May 23, 2023 | 35.44 | 35.94 | 35.01 | 35.79 | 35.79 | 975,100 |
May 22, 2023 | 35.44 | 35.85 | 35.04 | 35.61 | 35.61 | 1,051,300 |
May 19, 2023 | 36.30 | 36.30 | 35.08 | 35.45 | 35.45 | 936,700 |
May 18, 2023 | 35.97 | 36.22 | 35.62 | 36.06 | 36.06 | 667,600 |
May 17, 2023 | 36.37 | 36.37 | 35.50 | 36.05 | 36.05 | 890,800 |
May 16, 2023 | 36.31 | 36.82 | 36.23 | 36.37 | 36.37 | 1,246,600 |
May 15, 2023 | 36.30 | 36.57 | 36.24 | 36.37 | 36.37 | 933,100 |
May 12, 2023 | 35.83 | 36.50 | 35.83 | 36.38 | 36.38 | 779,700 |
May 11, 2023 | 36.20 | 36.42 | 35.51 | 35.88 | 35.88 | 1,291,500 |
May 10, 2023 | 36.52 | 36.94 | 35.93 | 35.98 | 35.98 | 1,421,700 |
May 09, 2023 | 37.34 | 37.34 | 35.45 | 36.03 | 36.03 | 1,647,500 |
May 08, 2023 | 36.57 | 37.33 | 36.33 | 37.24 | 37.24 | 1,431,900 |
May 05, 2023 | 36.73 | 37.05 | 36.41 | 36.56 | 36.56 | 540,100 |
May 04, 2023 | 36.87 | 37.55 | 36.18 | 36.50 | 36.50 | 612,000 |
May 03, 2023 | 36.23 | 37.31 | 36.23 | 37.07 | 37.07 | 1,123,100 |
May 02, 2023 | 36.37 | 36.61 | 36.01 | 36.48 | 36.48 | 685,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |