Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 42.50 | 42.83 | 42.13 | 42.25 | 42.25 | 3,160,400 |
25 Sept 2023 | 42.44 | 42.98 | 42.30 | 42.89 | 42.89 | 2,196,500 |
22 Sept 2023 | 43.20 | 43.28 | 42.58 | 42.70 | 42.70 | 2,981,100 |
21 Sept 2023 | 43.54 | 43.68 | 43.09 | 43.16 | 43.16 | 3,411,200 |
20 Sept 2023 | 44.36 | 44.52 | 43.65 | 43.70 | 43.70 | 4,151,400 |
19 Sept 2023 | 44.81 | 44.96 | 44.05 | 44.12 | 44.12 | 3,372,800 |
18 Sept 2023 | 45.06 | 45.10 | 44.59 | 44.80 | 44.80 | 3,872,200 |
15 Sept 2023 | 45.42 | 45.62 | 45.00 | 45.21 | 45.21 | 16,216,000 |
14 Sept 2023 | 45.70 | 46.26 | 45.39 | 45.82 | 45.82 | 4,336,000 |
13 Sept 2023 | 45.73 | 45.77 | 45.03 | 45.27 | 45.27 | 5,613,400 |
12 Sept 2023 | 44.99 | 45.81 | 44.75 | 45.38 | 45.38 | 5,926,900 |
11 Sept 2023 | 45.25 | 45.82 | 44.76 | 44.92 | 44.92 | 8,145,300 |
08 Sept 2023 | 44.81 | 44.96 | 44.26 | 44.78 | 44.78 | 5,480,500 |
07 Sept 2023 | 44.62 | 45.06 | 44.62 | 44.85 | 44.85 | 3,860,500 |
06 Sept 2023 | 45.00 | 45.26 | 44.52 | 44.68 | 44.68 | 3,895,000 |
05 Sept 2023 | 45.40 | 45.92 | 45.15 | 45.20 | 45.20 | 4,542,900 |
01 Sept 2023 | 45.25 | 45.76 | 45.07 | 45.42 | 45.42 | 5,147,600 |
31 Aug 2023 | 44.67 | 44.91 | 44.42 | 44.87 | 44.87 | 5,077,200 |
30 Aug 2023 | 44.39 | 44.75 | 44.27 | 44.49 | 44.49 | 2,849,100 |
29 Aug 2023 | 44.37 | 44.59 | 44.05 | 44.34 | 44.34 | 2,571,200 |
28 Aug 2023 | 43.98 | 44.58 | 43.96 | 44.25 | 44.25 | 1,996,300 |
25 Aug 2023 | 43.69 | 44.00 | 43.29 | 43.73 | 43.73 | 2,951,500 |
24 Aug 2023 | 43.37 | 44.36 | 43.37 | 43.57 | 43.57 | 3,081,200 |
23 Aug 2023 | 42.95 | 43.59 | 42.75 | 43.53 | 43.53 | 3,070,200 |
22 Aug 2023 | 43.94 | 43.96 | 42.77 | 42.81 | 42.81 | 2,906,600 |
21 Aug 2023 | 44.01 | 44.13 | 43.22 | 43.76 | 43.76 | 2,943,500 |
18 Aug 2023 | 43.71 | 44.29 | 43.63 | 44.02 | 44.02 | 2,614,300 |
17 Aug 2023 | 44.44 | 44.56 | 43.92 | 44.10 | 44.10 | 2,960,500 |
16 Aug 2023 | 44.24 | 44.43 | 44.05 | 44.12 | 44.12 | 2,514,800 |
15 Aug 2023 | 44.63 | 44.93 | 44.15 | 44.40 | 44.40 | 3,190,700 |
14 Aug 2023 | 45.86 | 45.90 | 45.11 | 45.18 | 45.18 | 3,520,300 |
11 Aug 2023 | 45.62 | 46.14 | 45.57 | 46.01 | 46.01 | 3,630,500 |
10 Aug 2023 | 45.45 | 46.01 | 45.38 | 45.89 | 45.89 | 3,921,200 |
09 Aug 2023 | 45.69 | 46.03 | 45.24 | 45.27 | 45.27 | 3,661,900 |
08 Aug 2023 | 45.27 | 45.82 | 44.94 | 45.72 | 45.72 | 3,903,000 |
07 Aug 2023 | 45.59 | 46.51 | 45.53 | 46.33 | 46.33 | 4,616,500 |
04 Aug 2023 | 45.50 | 46.10 | 45.27 | 45.39 | 45.39 | 3,625,900 |
03 Aug 2023 | 45.14 | 45.77 | 44.97 | 45.56 | 45.56 | 5,054,900 |
02 Aug 2023 | 44.63 | 45.28 | 44.41 | 45.23 | 45.23 | 4,120,000 |
01 Aug 2023 | 45.21 | 45.40 | 44.68 | 45.16 | 45.16 | 3,401,500 |
31 Jul 2023 | 45.22 | 45.53 | 45.08 | 45.36 | 45.36 | 2,534,000 |
28 Jul 2023 | 45.89 | 45.92 | 44.72 | 44.98 | 44.98 | 2,715,100 |
27 Jul 2023 | 45.32 | 45.97 | 45.03 | 45.14 | 45.14 | 3,690,100 |
27 Jul 2023 | 0.42 Dividend | |||||
26 Jul 2023 | 45.00 | 45.93 | 44.91 | 45.62 | 45.20 | 4,537,300 |
25 Jul 2023 | 45.59 | 45.75 | 44.75 | 44.80 | 44.39 | 3,634,500 |
24 Jul 2023 | 45.05 | 46.13 | 45.00 | 45.51 | 45.09 | 4,043,000 |
21 Jul 2023 | 45.66 | 45.74 | 44.91 | 45.00 | 44.59 | 4,710,900 |
20 Jul 2023 | 45.63 | 45.83 | 45.10 | 45.63 | 45.21 | 6,894,200 |
19 Jul 2023 | 45.62 | 46.56 | 45.27 | 45.60 | 45.18 | 8,211,100 |
18 Jul 2023 | 43.76 | 45.83 | 43.10 | 45.33 | 44.91 | 10,867,000 |
17 Jul 2023 | 42.66 | 43.56 | 42.58 | 43.54 | 43.14 | 8,247,600 |
14 Jul 2023 | 45.68 | 45.70 | 42.08 | 42.53 | 42.14 | 12,802,400 |
13 Jul 2023 | 45.39 | 45.67 | 45.06 | 45.56 | 45.14 | 4,943,700 |
12 Jul 2023 | 45.20 | 45.54 | 45.01 | 45.22 | 44.80 | 5,945,100 |
11 Jul 2023 | 44.52 | 44.78 | 44.24 | 44.65 | 44.24 | 3,825,500 |
10 Jul 2023 | 44.15 | 44.63 | 43.96 | 44.11 | 43.70 | 3,865,700 |
07 Jul 2023 | 43.80 | 44.66 | 43.72 | 44.38 | 43.97 | 3,898,500 |
06 Jul 2023 | 43.81 | 43.92 | 43.22 | 43.82 | 43.42 | 3,372,000 |
05 Jul 2023 | 44.69 | 45.12 | 44.46 | 44.48 | 44.07 | 3,298,000 |
03 Jul 2023 | 44.62 | 45.32 | 44.58 | 45.07 | 44.66 | 1,446,500 |
30 Jun 2023 | 44.64 | 44.74 | 44.20 | 44.52 | 44.11 | 3,402,400 |
29 Jun 2023 | 43.87 | 44.21 | 43.65 | 44.20 | 43.79 | 3,857,700 |
28 Jun 2023 | 43.78 | 43.80 | 43.24 | 43.56 | 43.16 | 2,581,100 |
27 Jun 2023 | 43.07 | 43.84 | 42.79 | 43.84 | 43.44 | 5,966,000 |
26 Jun 2023 | 42.95 | 43.44 | 42.73 | 43.03 | 42.63 | 3,594,900 |
23 Jun 2023 | 42.74 | 43.03 | 42.44 | 42.84 | 42.45 | 5,123,100 |
22 Jun 2023 | 43.90 | 44.01 | 43.10 | 43.25 | 42.85 | 3,668,500 |
21 Jun 2023 | 44.42 | 44.52 | 43.98 | 44.00 | 43.59 | 3,149,300 |
20 Jun 2023 | 44.46 | 44.51 | 43.99 | 44.36 | 43.95 | 4,586,200 |
16 Jun 2023 | 45.00 | 45.12 | 44.34 | 44.65 | 44.24 | 12,631,600 |
15 Jun 2023 | 43.96 | 44.88 | 43.95 | 44.87 | 44.46 | 3,553,200 |
14 Jun 2023 | 44.39 | 44.96 | 43.86 | 44.17 | 43.76 | 3,727,600 |
13 Jun 2023 | 43.75 | 44.63 | 43.73 | 44.14 | 43.73 | 3,892,400 |
12 Jun 2023 | 44.34 | 44.47 | 43.34 | 43.72 | 43.32 | 6,342,000 |
09 Jun 2023 | 43.98 | 44.46 | 43.90 | 44.43 | 44.02 | 5,022,500 |
08 Jun 2023 | 43.62 | 43.88 | 43.31 | 43.85 | 43.45 | 4,346,300 |
07 Jun 2023 | 43.44 | 43.93 | 43.20 | 43.71 | 43.31 | 4,020,800 |
06 Jun 2023 | 42.58 | 43.90 | 42.44 | 43.41 | 43.01 | 4,823,800 |
05 Jun 2023 | 42.86 | 42.93 | 42.27 | 42.52 | 42.13 | 4,793,200 |
02 Jun 2023 | 41.81 | 43.16 | 41.69 | 42.74 | 42.35 | 6,904,800 |
01 Jun 2023 | 40.53 | 41.53 | 40.30 | 41.25 | 40.87 | 6,258,200 |
31 May 2023 | 40.29 | 40.53 | 39.90 | 40.20 | 39.83 | 7,645,900 |
30 May 2023 | 40.80 | 40.97 | 40.31 | 40.69 | 40.32 | 3,877,100 |
26 May 2023 | 40.42 | 40.99 | 40.39 | 40.78 | 40.40 | 3,107,800 |
25 May 2023 | 40.25 | 40.74 | 40.09 | 40.38 | 40.01 | 5,302,800 |
24 May 2023 | 40.92 | 41.01 | 40.29 | 40.42 | 40.05 | 3,300,400 |
23 May 2023 | 41.25 | 41.65 | 41.06 | 41.14 | 40.76 | 4,455,100 |
22 May 2023 | 41.04 | 41.35 | 40.79 | 41.25 | 40.87 | 3,248,300 |
19 May 2023 | 41.38 | 41.79 | 40.81 | 40.89 | 40.51 | 4,661,800 |
18 May 2023 | 40.47 | 41.12 | 40.39 | 41.08 | 40.70 | 4,175,500 |
17 May 2023 | 40.14 | 40.84 | 40.05 | 40.66 | 40.29 | 4,246,300 |
16 May 2023 | 40.38 | 40.58 | 39.65 | 39.67 | 39.30 | 3,409,100 |
15 May 2023 | 40.31 | 40.90 | 40.27 | 40.70 | 40.33 | 3,246,400 |
12 May 2023 | 41.05 | 41.06 | 39.81 | 40.15 | 39.78 | 5,724,100 |
11 May 2023 | 40.61 | 40.98 | 40.24 | 40.68 | 40.31 | 4,660,400 |
10 May 2023 | 41.90 | 42.09 | 40.75 | 41.02 | 40.64 | 3,657,700 |
09 May 2023 | 41.26 | 41.66 | 41.06 | 41.54 | 41.16 | 4,023,400 |
08 May 2023 | 41.53 | 41.70 | 41.19 | 41.50 | 41.12 | 3,216,900 |
05 May 2023 | 40.91 | 41.30 | 40.54 | 41.17 | 40.79 | 5,034,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |