Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 42.16 | 42.03 | 41.72 | 41.72 | 41.72 | 24,934 |
03 Oct 2023 | 41.48 | 42.11 | 41.13 | 42.08 | 42.08 | 281,000 |
02 Oct 2023 | 42.17 | 42.17 | 41.52 | 41.93 | 41.93 | 379,400 |
29 Sept 2023 | 42.71 | 43.08 | 42.11 | 42.21 | 42.21 | 401,300 |
28 Sept 2023 | 41.73 | 42.62 | 41.73 | 42.40 | 42.40 | 297,500 |
27 Sept 2023 | 41.57 | 42.00 | 41.04 | 41.61 | 41.61 | 356,100 |
26 Sept 2023 | 41.40 | 42.48 | 41.31 | 41.34 | 41.34 | 517,900 |
25 Sept 2023 | 40.29 | 41.93 | 40.26 | 41.89 | 41.89 | 393,000 |
22 Sept 2023 | 41.11 | 41.38 | 40.55 | 40.66 | 40.66 | 436,600 |
21 Sept 2023 | 41.68 | 41.88 | 40.90 | 41.03 | 41.03 | 484,100 |
20 Sept 2023 | 42.74 | 43.10 | 41.91 | 41.91 | 41.91 | 233,000 |
19 Sept 2023 | 42.44 | 42.88 | 41.86 | 42.41 | 42.41 | 443,200 |
18 Sept 2023 | 43.83 | 43.83 | 42.40 | 42.41 | 42.41 | 316,500 |
15 Sept 2023 | 43.83 | 44.22 | 43.32 | 43.64 | 43.64 | 1,111,600 |
14 Sept 2023 | 43.48 | 44.36 | 43.28 | 44.26 | 44.26 | 225,600 |
14 Sept 2023 | 0.45 Dividend | |||||
13 Sept 2023 | 44.28 | 44.28 | 43.27 | 43.53 | 43.08 | 273,100 |
12 Sept 2023 | 44.71 | 45.00 | 43.89 | 44.13 | 43.67 | 215,200 |
11 Sept 2023 | 45.56 | 45.96 | 44.40 | 44.47 | 44.01 | 347,900 |
08 Sept 2023 | 45.16 | 45.67 | 44.39 | 45.40 | 44.93 | 246,500 |
07 Sept 2023 | 44.76 | 45.13 | 44.25 | 44.64 | 44.18 | 411,200 |
06 Sept 2023 | 45.67 | 46.27 | 44.74 | 44.91 | 44.45 | 267,400 |
05 Sept 2023 | 46.78 | 47.20 | 45.49 | 45.63 | 45.16 | 258,800 |
01 Sept 2023 | 48.05 | 48.51 | 47.04 | 47.47 | 46.98 | 291,500 |
31 Aug 2023 | 46.53 | 47.71 | 46.53 | 47.55 | 47.06 | 289,200 |
30 Aug 2023 | 46.88 | 47.09 | 46.27 | 46.57 | 46.09 | 153,700 |
29 Aug 2023 | 47.07 | 47.41 | 46.72 | 47.13 | 46.64 | 204,600 |
28 Aug 2023 | 47.37 | 47.97 | 46.95 | 47.08 | 46.59 | 174,200 |
25 Aug 2023 | 47.37 | 47.71 | 46.56 | 47.10 | 46.61 | 296,200 |
24 Aug 2023 | 47.15 | 47.96 | 46.74 | 47.04 | 46.55 | 204,600 |
23 Aug 2023 | 47.07 | 47.73 | 46.99 | 47.27 | 46.78 | 207,800 |
22 Aug 2023 | 47.77 | 48.04 | 46.28 | 46.86 | 46.38 | 243,500 |
21 Aug 2023 | 48.83 | 48.83 | 47.71 | 47.88 | 47.39 | 298,200 |
18 Aug 2023 | 47.91 | 49.03 | 47.91 | 48.58 | 48.08 | 257,900 |
17 Aug 2023 | 48.82 | 48.94 | 47.87 | 48.40 | 47.90 | 285,900 |
16 Aug 2023 | 49.90 | 50.07 | 48.34 | 48.40 | 47.90 | 291,800 |
15 Aug 2023 | 50.61 | 50.61 | 49.55 | 49.59 | 49.08 | 268,600 |
14 Aug 2023 | 51.48 | 51.78 | 50.81 | 51.34 | 50.81 | 333,400 |
11 Aug 2023 | 51.42 | 52.05 | 51.21 | 51.95 | 51.41 | 390,800 |
10 Aug 2023 | 52.62 | 53.14 | 51.62 | 51.78 | 51.24 | 243,300 |
09 Aug 2023 | 53.49 | 53.49 | 51.94 | 52.29 | 51.75 | 214,900 |
08 Aug 2023 | 53.43 | 53.89 | 52.39 | 53.68 | 53.13 | 346,700 |
07 Aug 2023 | 54.10 | 54.85 | 53.70 | 54.71 | 54.14 | 281,400 |
04 Aug 2023 | 53.89 | 54.53 | 53.47 | 53.87 | 53.31 | 203,500 |
03 Aug 2023 | 54.91 | 54.97 | 54.10 | 54.33 | 53.77 | 309,400 |
02 Aug 2023 | 54.50 | 55.45 | 54.02 | 54.82 | 54.25 | 472,600 |
01 Aug 2023 | 54.61 | 55.21 | 53.56 | 55.17 | 54.60 | 766,500 |
31 Jul 2023 | 53.73 | 54.50 | 52.17 | 53.83 | 53.27 | 5,232,800 |
28 Jul 2023 | 53.12 | 53.65 | 52.23 | 52.59 | 52.05 | 907,600 |
27 Jul 2023 | 53.20 | 53.20 | 51.84 | 52.51 | 51.97 | 538,800 |
26 Jul 2023 | 51.32 | 53.04 | 51.32 | 52.82 | 52.27 | 478,800 |
25 Jul 2023 | 50.53 | 51.44 | 49.69 | 50.58 | 50.06 | 506,300 |
24 Jul 2023 | 49.58 | 51.07 | 49.55 | 50.77 | 50.25 | 442,300 |
21 Jul 2023 | 50.71 | 50.80 | 49.64 | 49.74 | 49.23 | 470,900 |
20 Jul 2023 | 50.26 | 50.56 | 48.99 | 50.48 | 49.96 | 527,600 |
19 Jul 2023 | 48.79 | 50.12 | 48.55 | 50.07 | 49.55 | 544,000 |
18 Jul 2023 | 46.36 | 48.87 | 46.36 | 48.58 | 48.08 | 483,800 |
17 Jul 2023 | 45.05 | 46.34 | 44.75 | 46.31 | 45.83 | 504,800 |
14 Jul 2023 | 45.70 | 45.70 | 43.97 | 44.95 | 44.49 | 561,300 |
13 Jul 2023 | 44.94 | 45.63 | 44.49 | 45.46 | 44.99 | 539,100 |
12 Jul 2023 | 45.60 | 45.98 | 44.43 | 44.60 | 44.14 | 409,400 |
11 Jul 2023 | 44.72 | 44.80 | 43.74 | 44.42 | 43.96 | 382,600 |
10 Jul 2023 | 44.30 | 45.33 | 43.90 | 44.44 | 43.98 | 552,100 |
07 Jul 2023 | 44.42 | 44.70 | 42.10 | 44.33 | 43.87 | 1,069,300 |
06 Jul 2023 | 46.38 | 46.38 | 44.56 | 44.87 | 44.41 | 393,400 |
05 Jul 2023 | 47.97 | 48.50 | 46.89 | 47.24 | 46.75 | 316,500 |
03 Jul 2023 | 46.82 | 48.50 | 46.82 | 48.50 | 48.00 | 169,500 |
30 Jun 2023 | 49.00 | 49.00 | 46.86 | 46.88 | 46.40 | 236,700 |
29 Jun 2023 | 48.52 | 49.45 | 47.83 | 48.57 | 48.07 | 338,700 |
28 Jun 2023 | 48.90 | 48.90 | 47.25 | 48.10 | 47.60 | 278,300 |
27 Jun 2023 | 47.33 | 48.29 | 46.78 | 47.70 | 47.21 | 299,500 |
26 Jun 2023 | 46.89 | 47.84 | 46.74 | 47.10 | 46.61 | 408,800 |
23 Jun 2023 | 46.63 | 47.39 | 46.24 | 46.82 | 46.34 | 678,500 |
22 Jun 2023 | 49.07 | 49.07 | 47.08 | 47.30 | 46.81 | 391,000 |
21 Jun 2023 | 50.21 | 50.66 | 49.07 | 49.10 | 48.59 | 275,500 |
20 Jun 2023 | 51.84 | 51.84 | 50.27 | 50.50 | 49.98 | 432,200 |
16 Jun 2023 | 52.04 | 52.05 | 50.24 | 51.88 | 51.34 | 980,800 |
15 Jun 2023 | 50.46 | 52.02 | 50.46 | 51.48 | 50.95 | 340,000 |
14 Jun 2023 | 51.59 | 52.16 | 50.15 | 50.70 | 50.18 | 382,100 |
14 Jun 2023 | 0.44 Dividend | |||||
13 Jun 2023 | 51.02 | 52.44 | 50.53 | 52.00 | 51.03 | 420,600 |
12 Jun 2023 | 54.35 | 55.50 | 50.33 | 50.74 | 49.79 | 567,800 |
09 Jun 2023 | 54.02 | 54.49 | 53.54 | 54.42 | 53.40 | 203,400 |
08 Jun 2023 | 54.68 | 54.68 | 52.94 | 54.32 | 53.30 | 210,800 |
07 Jun 2023 | 53.95 | 55.64 | 53.41 | 54.89 | 53.86 | 350,000 |
06 Jun 2023 | 52.18 | 55.04 | 51.70 | 53.42 | 52.42 | 364,800 |
05 Jun 2023 | 52.35 | 52.35 | 50.58 | 51.12 | 50.16 | 240,100 |
02 Jun 2023 | 50.99 | 53.32 | 50.89 | 53.05 | 52.06 | 345,500 |
01 Jun 2023 | 49.85 | 50.88 | 49.06 | 50.10 | 49.16 | 215,600 |
31 May 2023 | 50.33 | 50.60 | 48.49 | 49.44 | 48.51 | 269,900 |
30 May 2023 | 49.77 | 50.64 | 49.06 | 50.63 | 49.68 | 194,100 |
26 May 2023 | 48.58 | 49.77 | 47.97 | 49.54 | 48.61 | 165,500 |
25 May 2023 | 48.68 | 49.10 | 47.60 | 48.65 | 47.74 | 241,900 |
24 May 2023 | 49.73 | 49.73 | 48.77 | 49.01 | 48.09 | 153,700 |
23 May 2023 | 49.41 | 50.81 | 49.26 | 49.69 | 48.76 | 256,000 |
22 May 2023 | 48.02 | 49.72 | 47.73 | 49.66 | 48.73 | 306,900 |
19 May 2023 | 48.94 | 49.32 | 46.76 | 47.79 | 46.90 | 290,300 |
18 May 2023 | 47.69 | 48.91 | 47.43 | 48.56 | 47.65 | 260,400 |
17 May 2023 | 46.77 | 48.51 | 46.10 | 48.40 | 47.49 | 366,100 |
16 May 2023 | 46.51 | 46.71 | 45.69 | 45.69 | 44.84 | 177,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |