Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2023 | 22.64 | 22.66 | 21.82 | 22.33 | 22.33 | 4,741,691 |
Oct 03, 2023 | 22.39 | 22.69 | 22.28 | 22.55 | 22.55 | 13,082,700 |
Oct 02, 2023 | 22.24 | 22.43 | 21.90 | 22.42 | 22.42 | 12,917,400 |
Sep 29, 2023 | 21.00 | 22.43 | 20.88 | 22.24 | 22.24 | 25,659,100 |
Sep 28, 2023 | 21.16 | 21.22 | 20.74 | 20.90 | 20.90 | 7,291,500 |
Sep 27, 2023 | 21.19 | 21.24 | 20.58 | 21.02 | 21.02 | 10,182,900 |
Sep 26, 2023 | 21.22 | 21.46 | 21.08 | 21.13 | 21.13 | 7,570,500 |
Sep 25, 2023 | 21.03 | 21.36 | 21.02 | 21.34 | 21.34 | 6,891,000 |
Sep 22, 2023 | 21.42 | 21.58 | 21.05 | 21.12 | 21.12 | 9,424,800 |
Sep 21, 2023 | 21.69 | 21.92 | 21.44 | 21.45 | 21.45 | 8,022,300 |
Sep 20, 2023 | 22.01 | 22.22 | 21.81 | 21.84 | 21.84 | 8,368,200 |
Sep 19, 2023 | 22.25 | 22.50 | 22.01 | 22.03 | 22.03 | 10,601,800 |
Sep 18, 2023 | 22.50 | 22.56 | 21.91 | 22.19 | 22.19 | 11,576,700 |
Sep 15, 2023 | 22.48 | 22.64 | 22.14 | 22.42 | 22.42 | 21,725,700 |
Sep 14, 2023 | 22.13 | 22.54 | 22.09 | 22.48 | 22.48 | 13,997,500 |
Sep 13, 2023 | 21.71 | 21.94 | 21.48 | 21.90 | 21.90 | 12,823,500 |
Sep 12, 2023 | 21.54 | 22.27 | 21.49 | 21.72 | 21.72 | 17,826,500 |
Sep 11, 2023 | 22.15 | 22.24 | 21.39 | 21.43 | 21.43 | 28,308,300 |
Sep 08, 2023 | 22.18 | 22.27 | 21.95 | 21.99 | 21.99 | 14,467,200 |
Sep 07, 2023 | 22.60 | 22.75 | 21.92 | 22.04 | 22.04 | 20,863,400 |
Sep 06, 2023 | 22.61 | 22.75 | 22.31 | 22.64 | 22.64 | 17,255,000 |
Sep 05, 2023 | 23.50 | 23.55 | 22.69 | 22.73 | 22.73 | 23,839,200 |
Sep 01, 2023 | 25.17 | 25.26 | 23.39 | 23.43 | 23.43 | 33,164,400 |
Aug 31, 2023 | 25.59 | 25.76 | 25.18 | 25.31 | 25.31 | 10,794,500 |
Aug 30, 2023 | 25.63 | 25.77 | 25.45 | 25.60 | 25.60 | 5,883,700 |
Aug 29, 2023 | 25.29 | 25.56 | 25.20 | 25.54 | 25.54 | 6,892,600 |
Aug 28, 2023 | 25.30 | 25.51 | 24.99 | 25.17 | 25.17 | 8,282,300 |
Aug 25, 2023 | 25.32 | 25.56 | 24.97 | 25.26 | 25.26 | 10,937,800 |
Aug 24, 2023 | 26.40 | 26.51 | 25.30 | 25.32 | 25.32 | 13,169,200 |
Aug 23, 2023 | 26.56 | 26.71 | 26.27 | 26.54 | 26.54 | 6,142,500 |
Aug 22, 2023 | 26.47 | 26.71 | 26.12 | 26.54 | 26.54 | 9,178,800 |
Aug 21, 2023 | 26.54 | 26.61 | 26.21 | 26.44 | 26.44 | 6,833,100 |
Aug 18, 2023 | 26.67 | 26.97 | 26.51 | 26.54 | 26.54 | 8,928,900 |
Aug 18, 2023 | 0.48 Dividend | |||||
Aug 17, 2023 | 27.92 | 28.26 | 27.12 | 27.16 | 26.68 | 13,469,000 |
Aug 16, 2023 | 28.64 | 28.73 | 28.18 | 28.19 | 27.69 | 6,109,000 |
Aug 15, 2023 | 28.95 | 28.98 | 28.59 | 28.60 | 28.09 | 5,813,200 |
Aug 14, 2023 | 29.35 | 29.41 | 29.03 | 29.07 | 28.56 | 5,444,000 |
Aug 11, 2023 | 29.26 | 29.37 | 29.12 | 29.35 | 28.83 | 4,464,100 |
Aug 10, 2023 | 29.36 | 29.74 | 29.20 | 29.23 | 28.71 | 6,082,300 |
Aug 09, 2023 | 29.47 | 29.85 | 29.23 | 29.26 | 28.74 | 6,459,900 |
Aug 08, 2023 | 29.80 | 29.84 | 29.11 | 29.53 | 29.01 | 8,043,600 |
Aug 07, 2023 | 29.90 | 30.15 | 29.80 | 29.88 | 29.35 | 4,835,500 |
Aug 04, 2023 | 30.38 | 30.60 | 29.81 | 29.86 | 29.33 | 6,490,600 |
Aug 03, 2023 | 30.72 | 30.79 | 30.01 | 30.31 | 29.77 | 6,350,600 |
Aug 02, 2023 | 29.34 | 30.78 | 29.15 | 30.67 | 30.13 | 9,523,700 |
Aug 01, 2023 | 29.97 | 30.21 | 29.44 | 29.57 | 29.05 | 6,534,100 |
Jul 31, 2023 | 29.84 | 30.32 | 29.82 | 29.97 | 29.44 | 10,253,700 |
Jul 28, 2023 | 30.72 | 30.86 | 29.67 | 29.80 | 29.27 | 11,323,200 |
Jul 27, 2023 | 30.94 | 31.32 | 30.50 | 30.63 | 30.09 | 8,259,900 |
Jul 26, 2023 | 30.72 | 30.98 | 30.65 | 30.85 | 30.30 | 5,848,300 |
Jul 25, 2023 | 30.64 | 30.74 | 30.37 | 30.69 | 30.15 | 6,046,600 |
Jul 24, 2023 | 30.52 | 30.68 | 30.33 | 30.64 | 30.10 | 6,310,300 |
Jul 21, 2023 | 30.24 | 30.58 | 29.93 | 30.46 | 29.92 | 17,543,000 |
Jul 20, 2023 | 30.05 | 30.31 | 29.92 | 30.24 | 29.71 | 7,325,800 |
Jul 19, 2023 | 29.65 | 30.04 | 29.60 | 29.93 | 29.40 | 6,155,200 |
Jul 18, 2023 | 29.09 | 29.72 | 29.07 | 29.58 | 29.06 | 6,256,000 |
Jul 17, 2023 | 29.11 | 29.23 | 28.86 | 29.12 | 28.61 | 6,437,300 |
Jul 14, 2023 | 29.74 | 29.88 | 29.16 | 29.20 | 28.68 | 9,534,200 |
Jul 13, 2023 | 30.30 | 30.43 | 29.65 | 29.74 | 29.21 | 10,933,800 |
Jul 12, 2023 | 30.89 | 31.10 | 30.28 | 30.32 | 29.78 | 7,572,300 |
Jul 11, 2023 | 29.95 | 30.59 | 29.84 | 30.57 | 30.03 | 8,815,800 |
Jul 10, 2023 | 29.10 | 29.84 | 29.04 | 29.79 | 29.26 | 8,546,600 |
Jul 07, 2023 | 29.10 | 29.45 | 28.94 | 29.10 | 28.59 | 11,088,300 |
Jul 06, 2023 | 29.10 | 29.26 | 28.67 | 29.11 | 28.60 | 9,876,000 |
Jul 05, 2023 | 28.88 | 29.51 | 28.67 | 29.26 | 28.74 | 9,073,700 |
Jul 03, 2023 | 28.39 | 29.03 | 28.31 | 29.02 | 28.51 | 6,966,600 |
Jun 30, 2023 | 28.44 | 28.63 | 28.24 | 28.49 | 27.99 | 12,868,000 |
Jun 29, 2023 | 28.89 | 29.22 | 28.28 | 28.37 | 27.87 | 15,715,400 |
Jun 28, 2023 | 28.51 | 29.08 | 28.20 | 29.08 | 28.57 | 18,375,200 |
Jun 27, 2023 | 28.56 | 29.17 | 28.14 | 28.64 | 28.13 | 46,928,300 |
Jun 26, 2023 | 31.30 | 31.88 | 31.14 | 31.59 | 31.03 | 11,511,400 |
Jun 23, 2023 | 31.73 | 31.80 | 31.30 | 31.40 | 30.85 | 15,844,800 |
Jun 22, 2023 | 31.65 | 32.00 | 31.48 | 31.89 | 31.33 | 5,947,300 |
Jun 21, 2023 | 32.32 | 32.53 | 31.48 | 31.56 | 31.00 | 10,387,800 |
Jun 20, 2023 | 32.62 | 32.89 | 32.33 | 32.39 | 31.82 | 11,314,400 |
Jun 16, 2023 | 31.83 | 32.81 | 31.73 | 32.67 | 32.09 | 16,018,300 |
Jun 15, 2023 | 31.61 | 32.14 | 31.61 | 32.02 | 31.45 | 8,573,500 |
Jun 14, 2023 | 32.20 | 32.34 | 31.43 | 31.51 | 30.95 | 8,688,600 |
Jun 13, 2023 | 31.79 | 32.16 | 31.47 | 31.95 | 31.39 | 6,515,500 |
Jun 12, 2023 | 31.56 | 31.82 | 31.39 | 31.64 | 31.08 | 5,800,100 |
Jun 09, 2023 | 31.78 | 31.87 | 30.90 | 31.42 | 30.86 | 6,229,400 |
Jun 08, 2023 | 31.93 | 31.97 | 31.56 | 31.85 | 31.29 | 4,410,400 |
Jun 07, 2023 | 31.53 | 32.05 | 31.24 | 31.93 | 31.37 | 6,418,400 |
Jun 06, 2023 | 31.17 | 31.58 | 30.97 | 31.53 | 30.97 | 4,436,100 |
Jun 05, 2023 | 31.32 | 31.97 | 31.12 | 31.25 | 30.70 | 7,051,200 |
Jun 02, 2023 | 30.58 | 31.23 | 30.47 | 31.19 | 30.64 | 7,211,600 |
Jun 01, 2023 | 30.29 | 30.63 | 30.01 | 30.32 | 29.78 | 7,709,300 |
May 31, 2023 | 29.85 | 30.45 | 29.76 | 30.37 | 29.83 | 10,593,100 |
May 30, 2023 | 29.75 | 29.96 | 29.50 | 29.93 | 29.40 | 7,507,900 |
May 26, 2023 | 29.79 | 30.13 | 29.48 | 30.01 | 29.48 | 7,269,700 |
May 25, 2023 | 30.26 | 30.46 | 29.75 | 29.97 | 29.44 | 8,881,600 |
May 24, 2023 | 31.60 | 31.72 | 30.74 | 30.79 | 30.25 | 6,848,200 |
May 23, 2023 | 31.11 | 31.86 | 30.98 | 31.60 | 31.04 | 7,485,500 |
May 22, 2023 | 31.19 | 31.27 | 30.15 | 31.19 | 30.64 | 10,233,800 |
May 19, 2023 | 31.50 | 31.74 | 31.16 | 31.28 | 30.73 | 4,856,300 |
May 18, 2023 | 31.51 | 31.55 | 31.08 | 31.46 | 30.90 | 6,540,200 |
May 18, 2023 | 0.48 Dividend | |||||
May 17, 2023 | 31.56 | 32.08 | 31.50 | 32.04 | 31.00 | 7,651,200 |
May 16, 2023 | 31.42 | 31.60 | 31.08 | 31.35 | 30.33 | 5,054,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |