Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 47.38 | 48.87 | 47.38 | 48.78 | 48.78 | 3,324,200 |
03 Oct 2023 | 47.92 | 48.00 | 46.88 | 47.25 | 47.25 | 3,525,400 |
02 Oct 2023 | 48.53 | 48.54 | 48.07 | 48.42 | 48.42 | 3,121,700 |
29 Sept 2023 | 49.25 | 49.27 | 48.34 | 48.59 | 48.59 | 1,708,200 |
28 Sept 2023 | 48.39 | 49.30 | 48.39 | 48.92 | 48.92 | 2,035,000 |
27 Sept 2023 | 48.23 | 48.55 | 47.89 | 48.33 | 48.33 | 2,015,500 |
26 Sept 2023 | 48.16 | 48.51 | 47.88 | 47.98 | 47.98 | 1,882,500 |
25 Sept 2023 | 48.48 | 48.68 | 48.19 | 48.64 | 48.64 | 1,662,600 |
22 Sept 2023 | 48.88 | 49.18 | 48.62 | 48.67 | 48.67 | 1,644,200 |
21 Sept 2023 | 50.33 | 50.36 | 48.83 | 48.84 | 48.84 | 2,294,200 |
20 Sept 2023 | 51.14 | 51.33 | 50.53 | 50.57 | 50.57 | 1,623,700 |
19 Sept 2023 | 51.00 | 51.38 | 50.76 | 50.93 | 50.93 | 2,446,600 |
18 Sept 2023 | 50.66 | 51.15 | 50.53 | 51.02 | 51.02 | 1,493,800 |
15 Sept 2023 | 51.47 | 51.68 | 50.76 | 50.77 | 50.77 | 2,698,500 |
14 Sept 2023 | 51.09 | 51.50 | 50.88 | 51.47 | 51.47 | 1,830,000 |
14 Sept 2023 | 0.22 Dividend | |||||
13 Sept 2023 | 51.47 | 51.57 | 50.92 | 51.10 | 50.88 | 1,981,100 |
12 Sept 2023 | 51.24 | 51.59 | 51.21 | 51.47 | 51.25 | 1,527,100 |
11 Sept 2023 | 51.69 | 51.78 | 51.08 | 51.37 | 51.15 | 1,660,100 |
08 Sept 2023 | 51.66 | 51.76 | 51.27 | 51.43 | 51.21 | 3,023,900 |
07 Sept 2023 | 51.51 | 51.70 | 51.21 | 51.66 | 51.44 | 2,109,100 |
06 Sept 2023 | 50.86 | 52.03 | 50.68 | 51.58 | 51.36 | 2,494,000 |
05 Sept 2023 | 51.80 | 51.86 | 50.65 | 50.71 | 50.49 | 3,210,300 |
01 Sept 2023 | 52.65 | 52.72 | 51.81 | 51.94 | 51.72 | 2,937,000 |
31 Aug 2023 | 52.76 | 53.06 | 52.35 | 52.48 | 52.25 | 2,856,300 |
30 Aug 2023 | 53.28 | 53.48 | 52.48 | 52.66 | 52.43 | 2,146,800 |
29 Aug 2023 | 53.35 | 54.15 | 52.95 | 53.34 | 53.11 | 1,684,300 |
28 Aug 2023 | 52.82 | 53.49 | 52.75 | 53.17 | 52.94 | 1,633,300 |
25 Aug 2023 | 52.39 | 52.95 | 52.19 | 52.73 | 52.50 | 1,866,400 |
24 Aug 2023 | 52.70 | 53.44 | 52.30 | 52.33 | 52.10 | 2,141,400 |
23 Aug 2023 | 52.00 | 52.72 | 51.67 | 52.65 | 52.42 | 2,318,500 |
22 Aug 2023 | 51.95 | 52.10 | 51.63 | 51.96 | 51.74 | 2,594,500 |
21 Aug 2023 | 51.80 | 51.95 | 51.27 | 51.79 | 51.57 | 2,299,000 |
18 Aug 2023 | 51.32 | 51.90 | 51.19 | 51.80 | 51.58 | 3,380,100 |
17 Aug 2023 | 50.95 | 52.28 | 50.90 | 51.67 | 51.45 | 5,205,400 |
16 Aug 2023 | 50.30 | 51.14 | 50.18 | 50.85 | 50.63 | 2,463,900 |
15 Aug 2023 | 50.92 | 51.11 | 50.44 | 50.57 | 50.35 | 1,946,700 |
14 Aug 2023 | 50.96 | 51.33 | 50.91 | 51.08 | 50.86 | 2,683,200 |
11 Aug 2023 | 51.40 | 51.89 | 50.91 | 50.96 | 50.74 | 2,663,500 |
10 Aug 2023 | 50.63 | 51.80 | 50.54 | 51.51 | 51.29 | 3,537,300 |
09 Aug 2023 | 49.88 | 50.67 | 49.82 | 50.46 | 50.24 | 2,647,000 |
08 Aug 2023 | 49.67 | 50.28 | 49.40 | 50.04 | 49.82 | 2,250,700 |
07 Aug 2023 | 49.66 | 50.10 | 49.63 | 50.00 | 49.78 | 1,725,900 |
04 Aug 2023 | 49.53 | 50.31 | 49.38 | 49.45 | 49.24 | 2,013,600 |
03 Aug 2023 | 49.56 | 49.64 | 49.10 | 49.38 | 49.17 | 2,663,400 |
02 Aug 2023 | 49.83 | 50.07 | 49.50 | 49.67 | 49.46 | 2,191,100 |
01 Aug 2023 | 50.31 | 50.46 | 50.08 | 50.24 | 50.02 | 2,065,400 |
31 Jul 2023 | 50.69 | 50.71 | 50.28 | 50.49 | 50.27 | 2,751,700 |
28 Jul 2023 | 50.31 | 50.66 | 50.01 | 50.49 | 50.27 | 1,827,400 |
27 Jul 2023 | 50.88 | 51.55 | 50.13 | 50.27 | 50.05 | 2,079,500 |
26 Jul 2023 | 50.94 | 51.33 | 50.72 | 50.92 | 50.70 | 2,496,800 |
25 Jul 2023 | 51.03 | 51.36 | 50.90 | 51.07 | 50.85 | 2,821,900 |
24 Jul 2023 | 50.90 | 51.25 | 50.59 | 51.05 | 50.83 | 3,487,100 |
21 Jul 2023 | 50.05 | 50.90 | 49.61 | 50.71 | 50.49 | 11,488,100 |
20 Jul 2023 | 50.66 | 50.66 | 49.15 | 49.61 | 49.40 | 4,725,700 |
19 Jul 2023 | 51.65 | 52.55 | 50.32 | 50.43 | 50.21 | 5,672,500 |
18 Jul 2023 | 51.04 | 51.50 | 50.84 | 51.38 | 51.16 | 5,437,800 |
17 Jul 2023 | 50.55 | 50.97 | 50.12 | 50.90 | 50.68 | 3,629,200 |
14 Jul 2023 | 51.37 | 51.61 | 50.54 | 50.61 | 50.39 | 3,225,700 |
13 Jul 2023 | 50.16 | 51.28 | 50.09 | 51.17 | 50.95 | 3,141,600 |
12 Jul 2023 | 50.07 | 50.28 | 49.83 | 50.00 | 49.78 | 2,991,500 |
11 Jul 2023 | 49.06 | 49.75 | 48.98 | 49.71 | 49.50 | 3,792,800 |
10 Jul 2023 | 49.00 | 49.42 | 48.84 | 49.10 | 48.89 | 5,553,700 |
07 Jul 2023 | 48.88 | 49.27 | 48.65 | 48.97 | 48.76 | 3,137,900 |
06 Jul 2023 | 49.42 | 49.56 | 48.90 | 48.99 | 48.78 | 3,618,000 |
05 Jul 2023 | 49.69 | 50.00 | 49.34 | 49.92 | 49.71 | 3,627,200 |
03 Jul 2023 | 49.68 | 50.09 | 49.32 | 49.70 | 49.49 | 2,000,600 |
30 Jun 2023 | 50.13 | 50.43 | 49.81 | 49.85 | 49.64 | 3,749,100 |
29 Jun 2023 | 49.49 | 49.85 | 49.33 | 49.85 | 49.64 | 2,877,300 |
28 Jun 2023 | 49.85 | 50.04 | 49.40 | 49.58 | 49.37 | 4,809,000 |
27 Jun 2023 | 49.53 | 50.16 | 49.32 | 49.82 | 49.61 | 4,141,600 |
26 Jun 2023 | 49.67 | 49.75 | 49.33 | 49.61 | 49.40 | 3,202,400 |
23 Jun 2023 | 49.35 | 49.74 | 48.95 | 49.64 | 49.43 | 5,616,200 |
22 Jun 2023 | 50.33 | 50.41 | 49.48 | 49.55 | 49.34 | 4,616,300 |
21 Jun 2023 | 51.59 | 51.59 | 50.22 | 50.56 | 50.34 | 4,011,000 |
20 Jun 2023 | 50.85 | 51.66 | 50.46 | 51.62 | 51.40 | 4,598,700 |
16 Jun 2023 | 52.64 | 52.64 | 51.10 | 51.22 | 51.00 | 7,420,400 |
15 Jun 2023 | 50.90 | 52.52 | 50.83 | 52.27 | 52.04 | 4,262,800 |
15 Jun 2023 | 0.22 Dividend | |||||
14 Jun 2023 | 51.05 | 51.94 | 50.63 | 51.16 | 50.72 | 7,437,300 |
13 Jun 2023 | 51.47 | 51.80 | 50.84 | 51.06 | 50.62 | 6,385,600 |
12 Jun 2023 | 52.10 | 53.45 | 50.03 | 51.00 | 50.56 | 16,708,800 |
09 Jun 2023 | 57.82 | 57.89 | 57.45 | 57.83 | 57.33 | 1,573,900 |
08 Jun 2023 | 56.79 | 57.76 | 56.56 | 57.67 | 57.17 | 2,844,100 |
07 Jun 2023 | 57.40 | 58.03 | 57.02 | 57.05 | 56.56 | 3,605,800 |
06 Jun 2023 | 56.02 | 57.22 | 55.90 | 57.13 | 56.64 | 2,745,100 |
05 Jun 2023 | 56.25 | 56.36 | 55.73 | 56.02 | 55.54 | 2,420,700 |
02 Jun 2023 | 55.25 | 56.47 | 55.25 | 56.33 | 55.85 | 2,584,200 |
01 Jun 2023 | 55.20 | 55.49 | 54.90 | 55.03 | 54.56 | 2,643,500 |
31 May 2023 | 54.92 | 55.62 | 54.36 | 55.35 | 54.87 | 7,539,700 |
30 May 2023 | 54.42 | 55.02 | 54.27 | 54.95 | 54.48 | 3,824,300 |
26 May 2023 | 53.04 | 54.45 | 52.99 | 54.22 | 53.75 | 3,542,700 |
25 May 2023 | 53.68 | 53.79 | 53.08 | 53.18 | 52.72 | 2,287,800 |
24 May 2023 | 54.01 | 54.18 | 53.66 | 53.86 | 53.40 | 1,664,100 |
23 May 2023 | 55.32 | 55.38 | 54.21 | 54.40 | 53.93 | 1,939,900 |
22 May 2023 | 55.32 | 55.71 | 55.03 | 55.46 | 54.98 | 1,439,000 |
19 May 2023 | 55.35 | 55.67 | 54.94 | 55.32 | 54.84 | 1,677,900 |
18 May 2023 | 54.98 | 55.30 | 54.47 | 55.22 | 54.75 | 1,620,200 |
17 May 2023 | 54.68 | 55.01 | 53.94 | 54.93 | 54.46 | 1,858,800 |
16 May 2023 | 54.87 | 55.01 | 54.54 | 54.54 | 54.07 | 1,213,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |