Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 36.72 | 36.83 | 36.41 | 36.54 | 36.54 | 1,322,200 |
22 Sept 2023 | 36.68 | 37.15 | 36.68 | 36.84 | 36.84 | 1,786,900 |
21 Sept 2023 | 36.92 | 36.96 | 36.41 | 36.70 | 36.70 | 1,521,900 |
20 Sept 2023 | 37.70 | 37.91 | 37.12 | 37.24 | 37.24 | 1,707,200 |
19 Sept 2023 | 38.07 | 38.19 | 37.60 | 37.75 | 37.75 | 1,728,900 |
18 Sept 2023 | 37.62 | 38.22 | 37.47 | 37.93 | 37.93 | 2,405,200 |
15 Sept 2023 | 37.20 | 38.05 | 37.18 | 37.89 | 37.89 | 23,098,700 |
14 Sept 2023 | 37.63 | 37.80 | 37.12 | 37.35 | 37.35 | 2,481,400 |
13 Sept 2023 | 37.73 | 37.73 | 36.89 | 37.24 | 37.24 | 2,535,200 |
12 Sept 2023 | 37.00 | 37.78 | 36.93 | 37.42 | 37.42 | 2,374,900 |
11 Sept 2023 | 37.31 | 37.60 | 37.12 | 37.17 | 37.17 | 2,327,100 |
08 Sept 2023 | 36.74 | 37.38 | 36.74 | 37.10 | 37.10 | 1,855,700 |
07 Sept 2023 | 37.72 | 37.94 | 36.76 | 36.84 | 36.84 | 3,158,100 |
06 Sept 2023 | 38.10 | 38.49 | 38.05 | 38.23 | 38.23 | 1,974,600 |
05 Sept 2023 | 39.32 | 39.61 | 38.34 | 38.39 | 38.39 | 3,728,700 |
01 Sept 2023 | 38.02 | 38.24 | 37.65 | 38.00 | 38.00 | 1,517,000 |
31 Aug 2023 | 37.68 | 38.06 | 37.58 | 37.62 | 37.62 | 1,313,100 |
30 Aug 2023 | 37.96 | 38.10 | 37.49 | 37.57 | 37.57 | 959,400 |
29 Aug 2023 | 37.58 | 38.13 | 37.44 | 37.90 | 37.90 | 1,188,900 |
28 Aug 2023 | 37.39 | 37.81 | 37.31 | 37.60 | 37.60 | 950,700 |
25 Aug 2023 | 37.43 | 37.57 | 36.71 | 37.10 | 37.10 | 1,026,200 |
24 Aug 2023 | 37.50 | 37.72 | 37.15 | 37.15 | 37.15 | 955,200 |
23 Aug 2023 | 37.28 | 37.55 | 37.15 | 37.49 | 37.49 | 775,700 |
22 Aug 2023 | 37.63 | 37.94 | 37.36 | 37.40 | 37.40 | 765,100 |
21 Aug 2023 | 37.73 | 37.77 | 37.21 | 37.41 | 37.41 | 753,900 |
18 Aug 2023 | 37.94 | 38.15 | 37.62 | 37.71 | 37.71 | 781,600 |
17 Aug 2023 | 38.79 | 38.94 | 37.98 | 37.98 | 37.98 | 699,300 |
16 Aug 2023 | 39.18 | 39.44 | 38.54 | 38.55 | 38.55 | 954,500 |
15 Aug 2023 | 39.61 | 40.01 | 39.29 | 39.46 | 39.46 | 1,201,900 |
14 Aug 2023 | 39.18 | 40.18 | 39.01 | 40.07 | 40.07 | 1,639,700 |
11 Aug 2023 | 40.20 | 40.24 | 39.06 | 39.22 | 39.22 | 898,600 |
10 Aug 2023 | 40.80 | 40.94 | 40.00 | 40.30 | 40.30 | 1,319,300 |
09 Aug 2023 | 40.83 | 40.92 | 40.48 | 40.69 | 40.69 | 1,532,500 |
08 Aug 2023 | 40.52 | 40.89 | 39.91 | 40.87 | 40.87 | 1,043,100 |
08 Aug 2023 | 0.12 Dividend | |||||
07 Aug 2023 | 41.09 | 41.26 | 40.94 | 41.14 | 41.02 | 1,042,500 |
04 Aug 2023 | 41.91 | 41.91 | 40.90 | 40.96 | 40.84 | 876,100 |
03 Aug 2023 | 41.50 | 41.97 | 41.20 | 41.49 | 41.37 | 841,200 |
02 Aug 2023 | 41.51 | 41.99 | 41.31 | 41.73 | 41.61 | 734,300 |
01 Aug 2023 | 41.87 | 42.03 | 41.50 | 42.00 | 41.88 | 1,428,500 |
31 Jul 2023 | 42.12 | 42.46 | 42.11 | 42.25 | 42.13 | 1,216,400 |
28 Jul 2023 | 42.27 | 42.65 | 41.85 | 42.05 | 41.93 | 1,972,800 |
27 Jul 2023 | 42.00 | 42.47 | 41.49 | 41.82 | 41.70 | 1,698,200 |
26 Jul 2023 | 42.25 | 42.81 | 41.34 | 41.83 | 41.71 | 2,039,800 |
25 Jul 2023 | 42.24 | 44.73 | 42.24 | 42.55 | 42.43 | 2,499,000 |
24 Jul 2023 | 46.43 | 46.95 | 46.25 | 46.48 | 46.34 | 1,324,200 |
21 Jul 2023 | 46.35 | 46.77 | 46.04 | 46.41 | 46.27 | 930,700 |
20 Jul 2023 | 46.99 | 46.99 | 46.12 | 46.28 | 46.15 | 1,028,500 |
19 Jul 2023 | 47.22 | 47.41 | 46.81 | 47.09 | 46.95 | 898,000 |
18 Jul 2023 | 46.25 | 47.19 | 46.25 | 47.18 | 47.04 | 919,300 |
17 Jul 2023 | 45.26 | 46.34 | 45.12 | 46.24 | 46.11 | 1,074,000 |
14 Jul 2023 | 45.82 | 45.87 | 45.06 | 45.47 | 45.34 | 999,500 |
13 Jul 2023 | 45.75 | 45.96 | 45.25 | 45.77 | 45.64 | 856,100 |
12 Jul 2023 | 45.96 | 46.01 | 45.23 | 45.45 | 45.32 | 1,118,200 |
11 Jul 2023 | 44.81 | 45.25 | 44.59 | 45.20 | 45.07 | 1,138,700 |
10 Jul 2023 | 44.11 | 44.89 | 44.08 | 44.54 | 44.41 | 863,100 |
07 Jul 2023 | 43.47 | 44.79 | 43.39 | 44.41 | 44.28 | 1,103,700 |
06 Jul 2023 | 43.36 | 43.75 | 42.86 | 43.42 | 43.29 | 1,099,600 |
05 Jul 2023 | 43.80 | 44.08 | 43.25 | 43.95 | 43.82 | 1,656,600 |
03 Jul 2023 | 44.85 | 44.97 | 44.10 | 44.33 | 44.20 | 950,500 |
30 Jun 2023 | 44.87 | 45.28 | 44.36 | 44.99 | 44.86 | 1,158,700 |
29 Jun 2023 | 44.51 | 44.88 | 44.36 | 44.46 | 44.33 | 712,800 |
28 Jun 2023 | 44.44 | 44.66 | 44.17 | 44.43 | 44.30 | 751,500 |
27 Jun 2023 | 44.04 | 44.75 | 43.60 | 44.49 | 44.36 | 917,700 |
26 Jun 2023 | 43.31 | 43.95 | 43.24 | 43.63 | 43.50 | 793,000 |
23 Jun 2023 | 43.26 | 43.42 | 42.75 | 43.12 | 42.99 | 963,600 |
22 Jun 2023 | 44.15 | 44.15 | 43.60 | 43.81 | 43.68 | 760,200 |
21 Jun 2023 | 44.60 | 45.02 | 44.16 | 44.54 | 44.41 | 636,500 |
20 Jun 2023 | 44.91 | 45.02 | 44.49 | 44.87 | 44.74 | 683,500 |
16 Jun 2023 | 45.11 | 45.58 | 44.97 | 45.34 | 45.21 | 1,662,400 |
15 Jun 2023 | 44.64 | 45.17 | 44.51 | 45.01 | 44.88 | 690,000 |
14 Jun 2023 | 44.98 | 45.46 | 44.41 | 44.55 | 44.42 | 999,100 |
13 Jun 2023 | 44.78 | 45.09 | 44.52 | 44.83 | 44.70 | 824,100 |
12 Jun 2023 | 43.97 | 44.65 | 43.62 | 44.29 | 44.16 | 758,300 |
09 Jun 2023 | 43.89 | 44.31 | 43.51 | 43.82 | 43.69 | 775,800 |
08 Jun 2023 | 44.57 | 44.75 | 43.73 | 43.84 | 43.71 | 885,500 |
07 Jun 2023 | 43.85 | 44.77 | 43.84 | 44.57 | 44.44 | 620,600 |
06 Jun 2023 | 42.72 | 44.00 | 42.72 | 43.88 | 43.75 | 565,500 |
05 Jun 2023 | 42.86 | 42.91 | 41.87 | 42.72 | 42.60 | 937,700 |
02 Jun 2023 | 42.52 | 43.24 | 42.11 | 42.94 | 42.81 | 726,900 |
01 Jun 2023 | 41.52 | 42.02 | 41.11 | 41.83 | 41.71 | 953,000 |
31 May 2023 | 41.76 | 42.24 | 40.96 | 41.52 | 41.40 | 2,287,300 |
30 May 2023 | 42.21 | 42.52 | 41.88 | 42.46 | 42.34 | 1,799,100 |
26 May 2023 | 40.71 | 41.98 | 40.71 | 41.97 | 41.85 | 725,500 |
25 May 2023 | 40.85 | 41.14 | 40.28 | 40.58 | 40.46 | 582,500 |
24 May 2023 | 40.90 | 40.99 | 40.28 | 40.64 | 40.52 | 711,900 |
23 May 2023 | 41.69 | 42.12 | 41.30 | 41.31 | 41.19 | 531,700 |
22 May 2023 | 41.50 | 42.11 | 41.46 | 41.91 | 41.79 | 600,300 |
19 May 2023 | 42.11 | 42.39 | 41.27 | 41.46 | 41.34 | 822,900 |
18 May 2023 | 41.02 | 41.77 | 40.96 | 41.74 | 41.62 | 603,100 |
17 May 2023 | 40.67 | 41.22 | 40.55 | 40.96 | 40.84 | 1,144,000 |
16 May 2023 | 40.65 | 40.76 | 40.13 | 40.29 | 40.17 | 597,300 |
15 May 2023 | 40.11 | 41.32 | 40.05 | 41.15 | 41.03 | 1,038,500 |
12 May 2023 | 40.54 | 40.64 | 39.87 | 40.14 | 40.02 | 596,300 |
11 May 2023 | 40.02 | 40.56 | 39.84 | 40.21 | 40.09 | 871,700 |
10 May 2023 | 41.35 | 41.35 | 39.71 | 40.33 | 40.21 | 1,084,900 |
09 May 2023 | 41.05 | 41.14 | 40.78 | 40.88 | 40.76 | 956,000 |
09 May 2023 | 0.12 Dividend | |||||
08 May 2023 | 41.88 | 41.88 | 41.33 | 41.46 | 41.22 | 1,576,000 |
05 May 2023 | 41.54 | 41.90 | 40.97 | 41.56 | 41.32 | 809,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |