Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 25, 2023 | 31.05 | 31.33 | 30.96 | 31.15 | 31.15 | 8,789,000 |
Sep 22, 2023 | 31.00 | 31.51 | 30.97 | 31.20 | 31.20 | 16,176,600 |
Sep 21, 2023 | 31.14 | 31.39 | 30.96 | 31.02 | 31.02 | 15,185,400 |
Sep 20, 2023 | 31.22 | 31.57 | 31.17 | 31.31 | 31.31 | 13,149,500 |
Sep 19, 2023 | 31.02 | 31.10 | 30.44 | 30.91 | 30.91 | 15,039,800 |
Sep 18, 2023 | 30.98 | 31.25 | 30.73 | 31.10 | 31.10 | 13,835,300 |
Sep 15, 2023 | 31.05 | 31.20 | 30.68 | 30.85 | 30.85 | 25,501,200 |
Sep 14, 2023 | 30.80 | 31.19 | 30.69 | 31.04 | 31.04 | 12,407,200 |
Sep 13, 2023 | 30.60 | 30.66 | 30.08 | 30.50 | 30.50 | 11,156,800 |
Sep 12, 2023 | 30.19 | 30.84 | 30.11 | 30.59 | 30.59 | 12,738,600 |
Sep 11, 2023 | 30.11 | 30.31 | 30.03 | 30.18 | 30.18 | 13,313,900 |
Sep 08, 2023 | 30.37 | 30.54 | 29.76 | 29.95 | 29.95 | 32,686,800 |
Sep 07, 2023 | 29.65 | 29.95 | 29.45 | 29.49 | 29.49 | 10,473,900 |
Sep 06, 2023 | 29.91 | 30.23 | 29.69 | 29.73 | 29.73 | 16,137,100 |
Sep 05, 2023 | 30.63 | 30.63 | 29.78 | 29.92 | 29.92 | 11,426,100 |
Sep 01, 2023 | 30.48 | 30.76 | 30.34 | 30.63 | 30.63 | 12,304,600 |
Aug 31, 2023 | 30.71 | 30.74 | 30.18 | 30.20 | 30.20 | 11,113,400 |
Aug 30, 2023 | 30.73 | 30.99 | 30.66 | 30.73 | 30.73 | 8,916,500 |
Aug 30, 2023 | 0.11 Dividend | |||||
Aug 29, 2023 | 30.93 | 31.07 | 30.63 | 30.75 | 30.64 | 10,469,900 |
Aug 28, 2023 | 30.95 | 31.29 | 30.70 | 30.86 | 30.75 | 12,167,500 |
Aug 25, 2023 | 30.66 | 31.08 | 30.64 | 30.91 | 30.80 | 10,905,700 |
Aug 24, 2023 | 30.95 | 31.07 | 30.55 | 30.56 | 30.45 | 14,328,500 |
Aug 23, 2023 | 30.66 | 31.05 | 30.60 | 31.00 | 30.89 | 12,092,500 |
Aug 22, 2023 | 30.65 | 30.91 | 30.43 | 30.51 | 30.40 | 7,457,200 |
Aug 21, 2023 | 30.76 | 30.95 | 30.56 | 30.71 | 30.60 | 9,629,600 |
Aug 18, 2023 | 30.21 | 31.00 | 30.14 | 30.87 | 30.76 | 13,791,100 |
Aug 17, 2023 | 30.26 | 30.52 | 30.19 | 30.27 | 30.16 | 8,545,700 |
Aug 16, 2023 | 30.32 | 30.63 | 30.12 | 30.19 | 30.08 | 8,296,100 |
Aug 15, 2023 | 30.69 | 30.74 | 30.16 | 30.28 | 30.17 | 10,972,100 |
Aug 14, 2023 | 30.70 | 30.90 | 30.58 | 30.82 | 30.71 | 12,786,200 |
Aug 11, 2023 | 30.81 | 31.03 | 30.70 | 30.75 | 30.64 | 12,305,100 |
Aug 10, 2023 | 31.24 | 31.37 | 30.90 | 30.92 | 30.81 | 9,687,400 |
Aug 09, 2023 | 31.21 | 31.31 | 30.95 | 31.11 | 31.00 | 10,967,600 |
Aug 08, 2023 | 31.50 | 31.74 | 31.23 | 31.31 | 31.20 | 10,594,100 |
Aug 07, 2023 | 31.53 | 31.81 | 31.50 | 31.78 | 31.67 | 12,070,900 |
Aug 04, 2023 | 32.42 | 32.56 | 31.44 | 31.52 | 31.41 | 32,864,400 |
Aug 03, 2023 | 32.86 | 33.22 | 32.74 | 32.91 | 32.79 | 7,892,500 |
Aug 02, 2023 | 33.09 | 33.10 | 32.67 | 32.96 | 32.84 | 9,710,800 |
Aug 01, 2023 | 33.32 | 33.42 | 33.09 | 33.31 | 33.19 | 11,443,000 |
Jul 31, 2023 | 33.44 | 33.60 | 33.14 | 33.32 | 33.20 | 13,773,800 |
Jul 28, 2023 | 33.29 | 33.99 | 33.19 | 33.80 | 33.68 | 12,014,100 |
Jul 27, 2023 | 33.10 | 33.45 | 32.89 | 33.03 | 32.91 | 12,733,800 |
Jul 26, 2023 | 33.31 | 33.31 | 32.83 | 32.95 | 32.83 | 23,107,400 |
Jul 25, 2023 | 32.34 | 33.31 | 32.34 | 33.17 | 33.05 | 13,887,600 |
Jul 24, 2023 | 32.37 | 32.84 | 32.32 | 32.52 | 32.40 | 13,604,600 |
Jul 21, 2023 | 31.94 | 32.63 | 31.83 | 32.46 | 32.34 | 48,303,500 |
Jul 20, 2023 | 33.98 | 34.10 | 33.66 | 33.71 | 33.59 | 15,919,900 |
Jul 19, 2023 | 33.68 | 33.92 | 33.59 | 33.80 | 33.68 | 10,626,500 |
Jul 18, 2023 | 33.19 | 33.76 | 33.11 | 33.75 | 33.63 | 12,823,000 |
Jul 17, 2023 | 33.43 | 33.44 | 32.79 | 33.22 | 33.10 | 14,878,400 |
Jul 14, 2023 | 33.60 | 33.72 | 33.45 | 33.63 | 33.51 | 7,891,500 |
Jul 13, 2023 | 33.56 | 33.80 | 33.45 | 33.72 | 33.60 | 9,960,800 |
Jul 12, 2023 | 34.03 | 34.03 | 33.47 | 33.53 | 33.41 | 11,777,200 |
Jul 11, 2023 | 33.78 | 33.86 | 33.55 | 33.77 | 33.65 | 10,103,500 |
Jul 10, 2023 | 33.30 | 33.66 | 33.30 | 33.61 | 33.49 | 12,307,900 |
Jul 07, 2023 | 33.40 | 33.69 | 33.25 | 33.30 | 33.18 | 16,723,000 |
Jul 06, 2023 | 33.47 | 33.75 | 33.33 | 33.46 | 33.34 | 13,812,700 |
Jul 05, 2023 | 34.12 | 34.15 | 33.74 | 33.87 | 33.75 | 9,974,100 |
Jul 03, 2023 | 33.86 | 34.38 | 33.53 | 34.34 | 34.22 | 4,292,500 |
Jun 30, 2023 | 34.00 | 34.18 | 33.71 | 34.10 | 33.98 | 9,416,300 |
Jun 29, 2023 | 33.44 | 33.87 | 33.34 | 33.87 | 33.75 | 6,311,200 |
Jun 28, 2023 | 33.48 | 33.63 | 33.38 | 33.59 | 33.47 | 9,303,800 |
Jun 27, 2023 | 33.14 | 33.65 | 33.14 | 33.47 | 33.35 | 8,861,600 |
Jun 26, 2023 | 32.80 | 33.27 | 32.74 | 33.11 | 32.99 | 8,464,900 |
Jun 23, 2023 | 32.78 | 32.89 | 32.62 | 32.74 | 32.62 | 13,569,400 |
Jun 22, 2023 | 33.06 | 33.15 | 32.86 | 33.11 | 32.99 | 6,223,600 |
Jun 21, 2023 | 32.77 | 33.21 | 32.54 | 33.13 | 33.01 | 8,878,200 |
Jun 20, 2023 | 33.22 | 33.37 | 32.85 | 32.91 | 32.79 | 9,426,700 |
Jun 16, 2023 | 33.67 | 33.75 | 33.12 | 33.21 | 33.09 | 30,050,000 |
Jun 15, 2023 | 33.11 | 33.58 | 32.98 | 33.56 | 33.44 | 11,338,300 |
Jun 14, 2023 | 32.80 | 33.49 | 32.71 | 33.09 | 32.97 | 14,398,200 |
Jun 13, 2023 | 32.56 | 32.96 | 32.39 | 32.66 | 32.54 | 16,266,000 |
Jun 12, 2023 | 32.29 | 32.49 | 31.74 | 32.40 | 32.28 | 11,769,100 |
Jun 09, 2023 | 32.55 | 32.72 | 32.15 | 32.31 | 32.19 | 9,226,100 |
Jun 08, 2023 | 32.59 | 32.65 | 32.05 | 32.56 | 32.44 | 8,662,600 |
Jun 07, 2023 | 31.94 | 32.62 | 31.81 | 32.58 | 32.46 | 12,490,200 |
Jun 06, 2023 | 32.05 | 32.08 | 31.79 | 31.94 | 31.83 | 10,984,700 |
Jun 05, 2023 | 31.97 | 32.20 | 31.93 | 32.13 | 32.02 | 10,404,200 |
Jun 02, 2023 | 31.61 | 32.19 | 31.53 | 31.92 | 31.81 | 10,738,100 |
Jun 01, 2023 | 31.14 | 31.44 | 31.05 | 31.38 | 31.27 | 17,447,400 |
May 31, 2023 | 30.96 | 30.96 | 30.42 | 30.67 | 30.56 | 14,024,700 |
May 30, 2023 | 30.72 | 31.12 | 30.40 | 30.97 | 30.86 | 9,079,400 |
May 30, 2023 | 0.11 Dividend | |||||
May 26, 2023 | 30.92 | 31.00 | 30.63 | 30.81 | 30.59 | 12,295,600 |
May 25, 2023 | 30.70 | 31.07 | 30.55 | 30.92 | 30.70 | 11,791,100 |
May 24, 2023 | 31.48 | 31.50 | 30.64 | 30.89 | 30.67 | 15,527,400 |
May 23, 2023 | 31.69 | 31.98 | 31.48 | 31.61 | 31.38 | 11,195,500 |
May 22, 2023 | 32.99 | 33.07 | 31.53 | 31.90 | 31.67 | 14,019,800 |
May 19, 2023 | 32.56 | 32.68 | 32.00 | 32.31 | 32.08 | 9,766,100 |
May 18, 2023 | 31.85 | 32.42 | 31.56 | 32.39 | 32.16 | 10,551,500 |
May 17, 2023 | 31.77 | 32.15 | 31.71 | 31.95 | 31.72 | 16,734,900 |
May 16, 2023 | 31.90 | 31.97 | 31.65 | 31.68 | 31.45 | 7,801,600 |
May 15, 2023 | 31.86 | 32.22 | 31.80 | 32.01 | 31.78 | 6,837,400 |
May 12, 2023 | 31.80 | 32.05 | 31.63 | 31.82 | 31.59 | 6,915,300 |
May 11, 2023 | 31.75 | 31.91 | 31.48 | 31.79 | 31.56 | 6,927,300 |
May 10, 2023 | 32.25 | 32.33 | 31.40 | 31.81 | 31.58 | 9,976,300 |
May 09, 2023 | 31.69 | 32.14 | 31.44 | 32.02 | 31.79 | 9,081,000 |
May 08, 2023 | 32.00 | 32.25 | 31.69 | 31.88 | 31.65 | 8,938,100 |
May 05, 2023 | 31.57 | 32.03 | 31.42 | 31.86 | 31.63 | 8,863,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |