Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 40.95 | 40.95 | 39.88 | 40.25 | 40.25 | 1,215 |
28 Sept 2023 | 41.25 | 41.30 | 40.78 | 40.79 | 40.79 | 855 |
27 Sept 2023 | 41.35 | 42.00 | 40.80 | 41.44 | 41.44 | 900 |
26 Sept 2023 | 39.70 | 40.45 | 39.70 | 40.35 | 40.35 | 466 |
25 Sept 2023 | 41.08 | 41.60 | 40.70 | 41.60 | 41.60 | 468 |
22 Sept 2023 | 41.40 | 41.40 | 41.30 | 41.30 | 41.30 | 196 |
21 Sept 2023 | 42.35 | 42.35 | 41.05 | 41.75 | 41.75 | 2,221 |
20 Sept 2023 | 42.05 | 42.45 | 42.05 | 42.45 | 42.45 | 375 |
19 Sept 2023 | 42.10 | 43.00 | 42.10 | 42.50 | 42.50 | 2,583 |
18 Sept 2023 | 42.45 | 42.45 | 41.95 | 42.02 | 42.02 | 1,282 |
15 Sept 2023 | 43.10 | 43.20 | 42.00 | 42.00 | 42.00 | 1,458 |
14 Sept 2023 | 42.80 | 42.80 | 42.03 | 42.80 | 42.80 | 2,308 |
13 Sept 2023 | 43.85 | 43.85 | 42.70 | 43.06 | 43.06 | 22,072 |
12 Sept 2023 | 44.00 | 44.00 | 43.45 | 43.56 | 43.56 | 793 |
11 Sept 2023 | 43.95 | 43.95 | 43.56 | 43.64 | 43.64 | 1,280 |
08 Sept 2023 | 43.60 | 43.65 | 43.05 | 43.33 | 43.33 | 2,109 |
07 Sept 2023 | 44.00 | 44.30 | 43.85 | 43.90 | 43.90 | 2,412 |
06 Sept 2023 | 43.65 | 44.40 | 43.50 | 44.24 | 44.24 | 2,409 |
05 Sept 2023 | 43.80 | 43.80 | 43.50 | 43.75 | 43.75 | 1,288 |
04 Sept 2023 | 44.55 | 44.65 | 44.00 | 44.12 | 44.12 | 1,059 |
01 Sept 2023 | 43.80 | 44.55 | 43.80 | 44.02 | 44.02 | 488 |
31 Aug 2023 | 43.80 | 44.55 | 43.55 | 44.55 | 44.55 | 8,004 |
30 Aug 2023 | 44.55 | 44.65 | 43.55 | 43.75 | 43.75 | 2,691 |
29 Aug 2023 | 43.65 | 44.20 | 43.40 | 44.00 | 44.00 | 1,154 |
25 Aug 2023 | 44.15 | 44.15 | 43.80 | 43.95 | 43.95 | 1,265 |
24 Aug 2023 | 43.40 | 44.35 | 43.40 | 43.84 | 43.84 | 416 |
23 Aug 2023 | 44.00 | 44.35 | 43.40 | 43.55 | 43.55 | 825 |
22 Aug 2023 | 43.20 | 43.85 | 43.10 | 43.85 | 43.85 | 911 |
21 Aug 2023 | 43.70 | 43.70 | 42.75 | 43.39 | 43.39 | 1,104 |
18 Aug 2023 | 43.15 | 43.50 | 42.90 | 43.30 | 43.30 | 1,288 |
17 Aug 2023 | 44.10 | 44.10 | 43.55 | 43.88 | 43.88 | 767 |
16 Aug 2023 | 44.95 | 45.10 | 44.50 | 44.50 | 44.50 | 1,598 |
15 Aug 2023 | 45.65 | 45.65 | 44.75 | 45.10 | 45.10 | 1,001 |
14 Aug 2023 | 44.95 | 45.30 | 44.70 | 44.75 | 44.75 | 745 |
11 Aug 2023 | 44.55 | 44.60 | 44.37 | 44.41 | 44.41 | 342 |
10 Aug 2023 | 44.25 | 45.00 | 44.25 | 44.65 | 44.65 | 2,536 |
09 Aug 2023 | 44.40 | 44.60 | 43.95 | 44.35 | 44.35 | 534 |
08 Aug 2023 | 44.85 | 44.85 | 44.30 | 44.69 | 44.69 | 808 |
07 Aug 2023 | 45.10 | 45.30 | 44.10 | 44.32 | 44.32 | 1,568 |
04 Aug 2023 | 44.80 | 44.80 | 44.22 | 44.75 | 44.75 | 1,424 |
03 Aug 2023 | 43.95 | 44.30 | 43.95 | 44.28 | 44.28 | 310 |
02 Aug 2023 | 44.50 | 44.90 | 44.33 | 44.33 | 44.33 | 1,046 |
01 Aug 2023 | - | - | - | - | - | - |
31 Jul 2023 | 45.15 | 45.45 | 44.74 | 44.79 | 44.79 | 3,836 |
28 Jul 2023 | 43.50 | 43.90 | 43.35 | 43.86 | 43.86 | 10,864 |
27 Jul 2023 | 45.30 | 45.50 | 44.05 | 44.71 | 44.71 | 26,226 |
26 Jul 2023 | 47.45 | 47.45 | 45.50 | 46.04 | 46.04 | 6,080 |
25 Jul 2023 | 47.31 | 47.70 | 47.31 | 47.70 | 47.70 | 1,494 |
24 Jul 2023 | 46.55 | 46.55 | 46.35 | 46.35 | 46.35 | 492 |
21 Jul 2023 | 46.40 | 46.70 | 46.35 | 46.46 | 46.46 | 864 |
20 Jul 2023 | 46.95 | 47.00 | 46.30 | 46.65 | 46.65 | 633 |
19 Jul 2023 | 46.45 | 46.80 | 46.25 | 46.56 | 46.56 | 963 |
18 Jul 2023 | 45.35 | 46.15 | 45.35 | 45.61 | 45.61 | 1,073 |
17 Jul 2023 | 45.15 | 45.21 | 44.45 | 45.20 | 45.20 | 2,982 |
14 Jul 2023 | 45.30 | 45.85 | 45.20 | 45.20 | 45.20 | 1,544 |
13 Jul 2023 | 44.40 | 45.25 | 44.40 | 45.05 | 45.05 | 1,257 |
12 Jul 2023 | 43.15 | 44.10 | 43.15 | 43.72 | 43.72 | 2,278 |
11 Jul 2023 | 42.85 | 43.65 | 42.85 | 43.30 | 43.30 | 251 |
10 Jul 2023 | 42.95 | 43.35 | 42.95 | 43.18 | 43.18 | 551 |
07 Jul 2023 | 42.95 | 43.20 | 42.91 | 43.12 | 43.12 | 1,354 |
06 Jul 2023 | 43.70 | 44.25 | 43.30 | 43.50 | 43.50 | 582 |
05 Jul 2023 | 44.65 | 45.00 | 44.20 | 44.30 | 44.30 | 775 |
04 Jul 2023 | 45.35 | 45.85 | 45.35 | 45.65 | 45.65 | 146 |
03 Jul 2023 | 45.20 | 45.65 | 44.90 | 45.07 | 45.07 | 945 |
30 Jun 2023 | 45.85 | 46.00 | 45.25 | 45.90 | 45.90 | 1,205 |
29 Jun 2023 | 45.95 | 46.25 | 45.77 | 45.90 | 45.90 | 2,062 |
28 Jun 2023 | 45.55 | 46.20 | 45.34 | 45.70 | 45.70 | 2,012 |
27 Jun 2023 | 44.75 | 44.90 | 44.60 | 44.90 | 44.90 | 184 |
26 Jun 2023 | 45.10 | 45.40 | 45.10 | 45.20 | 45.20 | 64 |
23 Jun 2023 | 46.00 | 46.50 | 45.80 | 45.89 | 45.89 | 251 |
22 Jun 2023 | 47.50 | 47.50 | 47.30 | 47.30 | 47.30 | 655 |
21 Jun 2023 | 47.15 | 47.70 | 47.15 | 47.43 | 47.43 | 1,243 |
20 Jun 2023 | 47.30 | 47.75 | 47.30 | 47.64 | 47.64 | 691 |
19 Jun 2023 | 47.10 | 47.35 | 46.80 | 47.10 | 47.10 | 626 |
16 Jun 2023 | 47.95 | 47.95 | 47.71 | 47.89 | 47.89 | 1,023 |
15 Jun 2023 | 48.00 | 48.00 | 47.72 | 47.72 | 47.72 | 1,004 |
14 Jun 2023 | 48.00 | 48.00 | 47.80 | 47.95 | 47.95 | 1,189 |
13 Jun 2023 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 1 |
12 Jun 2023 | 47.65 | 48.00 | 47.35 | 47.59 | 47.59 | 523 |
09 Jun 2023 | 46.95 | 47.55 | 46.75 | 47.30 | 47.30 | 1,155 |
08 Jun 2023 | 47.30 | 47.30 | 46.92 | 46.92 | 46.92 | 758 |
07 Jun 2023 | 47.95 | 47.95 | 47.25 | 47.53 | 47.53 | 2,883 |
06 Jun 2023 | 47.30 | 47.45 | 46.75 | 47.03 | 47.03 | 445 |
05 Jun 2023 | 47.95 | 47.95 | 47.20 | 47.59 | 47.59 | 1,226 |
02 Jun 2023 | 47.40 | 47.95 | 47.36 | 47.95 | 47.95 | 1,634 |
01 Jun 2023 | 47.90 | 47.90 | 46.84 | 47.09 | 47.09 | 1,860 |
31 May 2023 | 48.50 | 48.50 | 47.65 | 47.80 | 47.80 | 14,483 |
31 May 2023 | 1.018077 Dividend | |||||
30 May 2023 | 50.10 | 50.40 | 49.68 | 49.68 | 48.67 | 777 |
26 May 2023 | 50.00 | 50.10 | 49.95 | 49.95 | 48.92 | 561 |
25 May 2023 | 50.00 | 50.30 | 49.50 | 49.90 | 48.87 | 1,746 |
24 May 2023 | 49.65 | 49.90 | 49.60 | 49.70 | 48.69 | 1,561 |
23 May 2023 | 50.90 | 50.90 | 50.10 | 50.40 | 49.37 | 272 |
22 May 2023 | 50.70 | 50.94 | 50.59 | 50.59 | 49.56 | 420 |
19 May 2023 | 51.10 | 51.90 | 51.10 | 51.70 | 50.64 | 502 |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | 51.80 | 51.80 | 51.10 | 51.30 | 50.25 | 607 |
16 May 2023 | 52.00 | 52.00 | 51.32 | 51.50 | 50.44 | 989 |
15 May 2023 | 52.00 | 52.60 | 51.34 | 51.69 | 50.64 | 2,012 |
12 May 2023 | 52.50 | 52.51 | 51.90 | 52.00 | 50.94 | 1,461 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |