Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 61.30 | 63.55 | 60.75 | 62.53 | 62.53 | 1,910 |
21 Sept 2023 | 60.65 | 61.55 | 59.70 | 60.95 | 60.95 | 3,953 |
20 Sept 2023 | 59.65 | 60.95 | 59.25 | 60.43 | 60.43 | 1,200 |
19 Sept 2023 | 59.40 | 60.00 | 59.10 | 59.66 | 59.66 | 1,382 |
18 Sept 2023 | 59.40 | 59.51 | 58.60 | 59.32 | 59.32 | 136 |
15 Sept 2023 | 59.00 | 59.85 | 58.80 | 59.15 | 59.15 | 1,052 |
14 Sept 2023 | 58.10 | 59.30 | 58.00 | 58.00 | 58.00 | 1,228 |
13 Sept 2023 | 58.70 | 58.90 | 58.30 | 58.56 | 58.56 | 1,566 |
12 Sept 2023 | 58.70 | 58.80 | 57.65 | 58.70 | 58.70 | 1,868 |
11 Sept 2023 | 57.90 | 58.80 | 57.90 | 58.39 | 58.39 | 1,586 |
08 Sept 2023 | 57.10 | 57.90 | 56.64 | 57.80 | 57.80 | 1,292 |
07 Sept 2023 | 58.20 | 58.20 | 56.70 | 57.40 | 57.40 | 3,207 |
06 Sept 2023 | 57.70 | 58.55 | 57.70 | 58.12 | 58.12 | 1,508 |
05 Sept 2023 | 56.95 | 58.05 | 56.60 | 57.72 | 57.72 | 4,027 |
04 Sept 2023 | 55.25 | 57.00 | 55.25 | 56.85 | 56.85 | 2,019 |
01 Sept 2023 | 54.25 | 56.05 | 54.25 | 55.09 | 55.09 | 3,423 |
31 Aug 2023 | 54.05 | 54.10 | 53.85 | 53.90 | 53.90 | 1,953 |
30 Aug 2023 | 53.85 | 54.25 | 53.75 | 54.10 | 54.10 | 1,302 |
29 Aug 2023 | 53.70 | 53.86 | 53.50 | 53.80 | 53.80 | 686 |
25 Aug 2023 | 53.15 | 53.15 | 52.49 | 52.55 | 52.55 | 481 |
24 Aug 2023 | 52.10 | 53.35 | 52.10 | 53.15 | 53.15 | 248 |
23 Aug 2023 | 52.75 | 52.85 | 52.17 | 52.49 | 52.49 | 1,125 |
22 Aug 2023 | 52.45 | 52.71 | 51.65 | 52.71 | 52.71 | 876 |
21 Aug 2023 | 51.90 | 53.05 | 51.90 | 52.53 | 52.53 | 1,373 |
18 Aug 2023 | 52.45 | 52.45 | 51.25 | 51.65 | 51.65 | 827 |
17 Aug 2023 | 52.95 | 52.95 | 51.70 | 52.14 | 52.14 | 1,348 |
16 Aug 2023 | 53.15 | 53.45 | 52.95 | 53.20 | 53.20 | 452 |
15 Aug 2023 | 54.40 | 54.40 | 53.00 | 53.20 | 53.20 | 730 |
14 Aug 2023 | 54.65 | 55.15 | 54.10 | 54.33 | 54.33 | 1,748 |
11 Aug 2023 | 52.90 | 54.50 | 52.85 | 54.02 | 54.02 | 3,773 |
10 Aug 2023 | 51.00 | 52.85 | 50.95 | 52.20 | 52.20 | 2,119 |
09 Aug 2023 | 50.90 | 51.10 | 50.50 | 50.91 | 50.91 | 1,023 |
08 Aug 2023 | 50.65 | 50.65 | 49.10 | 49.61 | 49.61 | 1,780 |
07 Aug 2023 | 50.70 | 50.80 | 50.15 | 50.51 | 50.51 | 1,524 |
04 Aug 2023 | 51.00 | 51.00 | 50.25 | 51.00 | 51.00 | 2,089 |
03 Aug 2023 | 50.35 | 51.00 | 50.05 | 50.80 | 50.80 | 1,157 |
02 Aug 2023 | 50.20 | 50.35 | 49.72 | 50.20 | 50.20 | 1,155 |
01 Aug 2023 | 51.00 | 51.00 | 49.92 | 50.42 | 50.42 | 632 |
31 Jul 2023 | 49.90 | 50.95 | 49.66 | 50.48 | 50.48 | 743 |
28 Jul 2023 | 50.30 | 50.30 | 49.82 | 49.97 | 49.97 | 774 |
27 Jul 2023 | 50.15 | 50.20 | 50.10 | 50.12 | 50.12 | 235 |
26 Jul 2023 | 49.96 | 50.20 | 49.58 | 50.09 | 50.09 | 337 |
25 Jul 2023 | 49.24 | 49.86 | 48.80 | 49.28 | 49.28 | 770 |
24 Jul 2023 | 49.20 | 49.24 | 48.78 | 49.03 | 49.03 | 186 |
21 Jul 2023 | 49.50 | 49.50 | 48.94 | 49.06 | 49.06 | 907 |
20 Jul 2023 | 49.22 | 49.46 | 48.92 | 49.24 | 49.24 | 475 |
19 Jul 2023 | 49.64 | 49.64 | 48.70 | 49.14 | 49.14 | 647 |
18 Jul 2023 | 49.28 | 49.48 | 48.58 | 49.05 | 49.05 | 334 |
17 Jul 2023 | 49.62 | 49.64 | 49.48 | 49.51 | 49.51 | 1,175 |
14 Jul 2023 | 49.52 | 49.61 | 49.02 | 49.52 | 49.52 | 128 |
13 Jul 2023 | 49.96 | 49.98 | 49.28 | 49.77 | 49.77 | 384 |
12 Jul 2023 | 49.82 | 50.20 | 49.08 | 49.90 | 49.90 | 360 |
11 Jul 2023 | 49.72 | 49.72 | 49.24 | 49.41 | 49.41 | 674 |
10 Jul 2023 | 49.80 | 50.15 | 49.64 | 49.81 | 49.81 | 1,198 |
10 Jul 2023 | 2 Dividend | |||||
07 Jul 2023 | 50.25 | 50.65 | 50.25 | 50.32 | 48.32 | 728 |
06 Jul 2023 | 51.35 | 51.35 | 49.80 | 50.53 | 48.52 | 554 |
05 Jul 2023 | 51.40 | 51.48 | 50.50 | 50.52 | 48.52 | 591 |
04 Jul 2023 | 50.60 | 51.30 | 50.60 | 51.30 | 49.26 | 246 |
03 Jul 2023 | 50.45 | 50.85 | 50.15 | 50.85 | 48.83 | 385 |
30 Jun 2023 | 50.00 | 50.28 | 49.78 | 50.28 | 48.28 | 1,028 |
29 Jun 2023 | 49.94 | 49.94 | 49.14 | 49.43 | 47.46 | 1,089 |
28 Jun 2023 | 49.34 | 49.40 | 49.18 | 49.29 | 47.33 | 390 |
27 Jun 2023 | 50.15 | 50.15 | 48.72 | 48.95 | 47.01 | 640 |
26 Jun 2023 | 50.15 | 50.15 | 48.08 | 48.50 | 46.57 | 1,957 |
23 Jun 2023 | 48.98 | 50.35 | 48.48 | 49.87 | 47.89 | 241 |
22 Jun 2023 | 49.00 | 49.41 | 49.00 | 49.33 | 47.37 | 473 |
21 Jun 2023 | 49.14 | 50.00 | 48.92 | 50.00 | 48.01 | 822 |
20 Jun 2023 | 50.20 | 50.20 | 48.50 | 48.90 | 46.96 | 196 |
19 Jun 2023 | 50.45 | 50.75 | 49.12 | 50.54 | 48.53 | 3,387 |
16 Jun 2023 | 49.52 | 50.55 | 49.36 | 50.35 | 48.35 | 896 |
15 Jun 2023 | 49.60 | 49.60 | 48.96 | 48.96 | 47.01 | 77 |
14 Jun 2023 | 49.00 | 49.38 | 49.00 | 49.32 | 47.36 | 1,167 |
13 Jun 2023 | 47.72 | 48.98 | 47.62 | 48.04 | 46.13 | 175 |
12 Jun 2023 | 48.92 | 49.19 | 47.22 | 47.62 | 45.73 | 3,444 |
09 Jun 2023 | 48.82 | 49.22 | 48.18 | 48.86 | 46.92 | 3,608 |
08 Jun 2023 | 46.18 | 48.96 | 46.14 | 48.40 | 46.48 | 3,259 |
07 Jun 2023 | 45.84 | 46.20 | 44.90 | 46.20 | 44.36 | 3,331 |
06 Jun 2023 | 45.58 | 45.94 | 44.72 | 45.50 | 43.70 | 471 |
05 Jun 2023 | 45.98 | 46.00 | 45.67 | 45.67 | 43.86 | 474 |
02 Jun 2023 | 45.32 | 45.98 | 44.80 | 44.80 | 43.02 | 112 |
01 Jun 2023 | 43.56 | 45.68 | 43.48 | 44.60 | 42.83 | 400 |
31 May 2023 | 43.24 | 43.24 | 42.58 | 42.92 | 41.21 | 439 |
30 May 2023 | 44.00 | 44.00 | 42.52 | 42.64 | 40.95 | 277 |
26 May 2023 | 43.22 | 43.44 | 42.88 | 42.88 | 41.18 | 119 |
25 May 2023 | 43.82 | 43.82 | 42.82 | 43.12 | 41.41 | 71 |
24 May 2023 | 44.42 | 44.50 | 43.48 | 43.48 | 41.75 | 764 |
23 May 2023 | 44.48 | 44.48 | 43.54 | 44.32 | 42.56 | 39 |
22 May 2023 | 44.64 | 44.96 | 43.59 | 43.83 | 42.08 | 286 |
19 May 2023 | 45.04 | 45.38 | 44.57 | 45.24 | 43.44 | 578 |
18 May 2023 | 43.60 | 45.40 | 43.50 | 44.88 | 43.10 | 585 |
17 May 2023 | 42.82 | 43.17 | 42.32 | 42.32 | 40.64 | 79 |
16 May 2023 | 43.16 | 43.16 | 42.67 | 42.67 | 40.97 | 786 |
15 May 2023 | 43.18 | 43.18 | 42.62 | 42.68 | 40.98 | 327 |
12 May 2023 | 42.88 | 43.18 | 42.73 | 42.91 | 41.20 | 110 |
11 May 2023 | 43.88 | 43.88 | 42.76 | 43.32 | 41.60 | 328 |
10 May 2023 | 43.96 | 43.96 | 42.94 | 43.05 | 41.34 | 575 |
09 May 2023 | 43.96 | 43.96 | 42.46 | 42.98 | 41.27 | 106 |
05 May 2023 | 42.18 | 42.94 | 41.84 | 42.90 | 41.19 | 218 |
04 May 2023 | 42.48 | 42.48 | 41.37 | 41.38 | 39.74 | 442 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |