Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 41.36 | 41.92 | 40.91 | 41.03 | 41.03 | 687,000 |
29 Sept 2023 | 42.02 | 42.37 | 41.14 | 41.54 | 41.54 | 606,100 |
28 Sept 2023 | 41.25 | 41.98 | 41.25 | 41.72 | 41.72 | 441,300 |
28 Sept 2023 | 0.275 Dividend | |||||
27 Sept 2023 | 41.49 | 42.29 | 41.43 | 41.52 | 41.24 | 714,500 |
26 Sept 2023 | 42.36 | 42.39 | 41.31 | 41.32 | 41.05 | 634,100 |
25 Sept 2023 | 41.79 | 42.69 | 41.73 | 42.51 | 42.23 | 596,600 |
22 Sept 2023 | 42.02 | 42.48 | 41.81 | 41.89 | 41.61 | 767,600 |
21 Sept 2023 | 42.17 | 42.41 | 41.55 | 41.76 | 41.48 | 607,600 |
20 Sept 2023 | 42.97 | 43.50 | 42.71 | 42.76 | 42.48 | 368,300 |
19 Sept 2023 | 42.44 | 42.83 | 42.39 | 42.59 | 42.31 | 327,300 |
18 Sept 2023 | 42.58 | 43.14 | 42.39 | 42.44 | 42.16 | 402,900 |
15 Sept 2023 | 42.75 | 42.92 | 42.21 | 42.60 | 42.32 | 1,000,300 |
14 Sept 2023 | 43.00 | 43.42 | 42.78 | 42.95 | 42.67 | 584,400 |
13 Sept 2023 | 43.20 | 43.29 | 42.40 | 42.56 | 42.28 | 456,000 |
12 Sept 2023 | 43.39 | 43.58 | 43.05 | 43.27 | 42.98 | 405,200 |
11 Sept 2023 | 44.33 | 44.40 | 43.51 | 43.65 | 43.36 | 404,100 |
08 Sept 2023 | 44.25 | 44.41 | 44.03 | 44.22 | 43.93 | 426,000 |
07 Sept 2023 | 44.18 | 44.26 | 43.54 | 44.09 | 43.80 | 1,037,100 |
06 Sept 2023 | 44.01 | 44.35 | 43.96 | 44.26 | 43.97 | 596,600 |
05 Sept 2023 | 44.60 | 44.62 | 43.46 | 44.01 | 43.72 | 558,800 |
01 Sept 2023 | 44.91 | 45.34 | 44.71 | 44.81 | 44.51 | 394,300 |
31 Aug 2023 | 44.82 | 45.00 | 44.43 | 44.78 | 44.48 | 575,800 |
30 Aug 2023 | 44.60 | 45.16 | 44.45 | 44.88 | 44.58 | 508,500 |
30 Aug 2023 | 0.275 Dividend | |||||
29 Aug 2023 | 44.47 | 44.99 | 44.17 | 44.88 | 44.31 | 532,700 |
28 Aug 2023 | 43.94 | 44.64 | 43.94 | 44.35 | 43.79 | 367,400 |
25 Aug 2023 | 44.18 | 44.27 | 43.75 | 43.90 | 43.34 | 410,500 |
24 Aug 2023 | 44.06 | 44.79 | 43.90 | 43.91 | 43.35 | 423,500 |
23 Aug 2023 | 43.80 | 44.51 | 43.47 | 44.22 | 43.66 | 483,200 |
22 Aug 2023 | 43.12 | 43.77 | 42.90 | 43.50 | 42.95 | 384,300 |
21 Aug 2023 | 43.62 | 43.65 | 42.68 | 43.01 | 42.46 | 469,700 |
18 Aug 2023 | 43.01 | 43.77 | 43.01 | 43.57 | 43.02 | 359,800 |
17 Aug 2023 | 43.31 | 44.00 | 43.07 | 43.39 | 42.84 | 528,600 |
16 Aug 2023 | 43.35 | 44.00 | 43.08 | 43.28 | 42.73 | 897,600 |
15 Aug 2023 | 42.33 | 43.25 | 42.33 | 43.16 | 42.61 | 1,409,100 |
14 Aug 2023 | 42.19 | 42.83 | 42.02 | 42.79 | 42.25 | 846,700 |
11 Aug 2023 | 42.81 | 42.99 | 42.51 | 42.82 | 42.28 | 289,300 |
10 Aug 2023 | 42.78 | 43.17 | 42.62 | 42.98 | 42.43 | 470,200 |
09 Aug 2023 | 42.90 | 42.98 | 42.56 | 42.67 | 42.13 | 519,900 |
08 Aug 2023 | 43.21 | 43.41 | 42.91 | 43.04 | 42.49 | 285,800 |
07 Aug 2023 | 43.15 | 43.68 | 43.13 | 43.64 | 43.09 | 342,200 |
04 Aug 2023 | 43.01 | 43.68 | 42.80 | 43.12 | 42.57 | 422,100 |
03 Aug 2023 | 44.36 | 44.45 | 42.70 | 43.01 | 42.46 | 884,300 |
02 Aug 2023 | 44.72 | 44.92 | 44.26 | 44.35 | 43.79 | 323,400 |
01 Aug 2023 | 44.37 | 45.31 | 44.23 | 45.01 | 44.44 | 570,400 |
31 Jul 2023 | 43.83 | 44.72 | 43.74 | 44.64 | 44.07 | 653,500 |
28 Jul 2023 | 44.17 | 44.30 | 43.41 | 43.69 | 43.13 | 565,000 |
28 Jul 2023 | 0.275 Dividend | |||||
27 Jul 2023 | 44.56 | 44.97 | 44.09 | 44.10 | 43.27 | 922,900 |
26 Jul 2023 | 44.62 | 45.04 | 44.35 | 44.46 | 43.62 | 675,400 |
25 Jul 2023 | 45.27 | 45.36 | 44.32 | 44.60 | 43.76 | 974,900 |
24 Jul 2023 | 45.31 | 45.72 | 45.01 | 45.09 | 44.24 | 1,023,100 |
21 Jul 2023 | 45.85 | 46.00 | 45.45 | 45.50 | 44.64 | 546,800 |
20 Jul 2023 | 45.50 | 45.99 | 44.91 | 45.76 | 44.90 | 532,500 |
19 Jul 2023 | 45.09 | 45.38 | 44.83 | 45.27 | 44.42 | 728,700 |
18 Jul 2023 | 45.05 | 45.39 | 44.48 | 44.86 | 44.01 | 780,900 |
17 Jul 2023 | 45.39 | 45.77 | 45.02 | 45.15 | 44.30 | 917,400 |
14 Jul 2023 | 45.51 | 45.70 | 44.89 | 45.55 | 44.69 | 981,100 |
13 Jul 2023 | 46.41 | 46.69 | 45.62 | 45.98 | 45.11 | 2,210,500 |
12 Jul 2023 | 47.32 | 47.70 | 46.31 | 46.40 | 45.52 | 1,151,400 |
11 Jul 2023 | 47.50 | 47.60 | 46.39 | 46.59 | 45.71 | 1,553,800 |
10 Jul 2023 | 47.06 | 47.41 | 46.95 | 47.25 | 46.36 | 379,000 |
07 Jul 2023 | 46.89 | 47.50 | 46.89 | 47.12 | 46.23 | 674,700 |
06 Jul 2023 | 46.59 | 47.19 | 46.05 | 47.03 | 46.14 | 464,800 |
05 Jul 2023 | 47.07 | 47.71 | 46.52 | 47.21 | 46.32 | 458,300 |
03 Jul 2023 | 46.75 | 47.35 | 46.69 | 47.24 | 46.35 | 237,700 |
30 Jun 2023 | 47.26 | 47.32 | 46.13 | 46.80 | 45.92 | 778,400 |
29 Jun 2023 | 45.69 | 47.02 | 45.69 | 46.97 | 46.08 | 1,023,900 |
29 Jun 2023 | 0.275 Dividend | |||||
28 Jun 2023 | 45.44 | 46.08 | 44.93 | 45.96 | 44.82 | 834,800 |
27 Jun 2023 | 44.59 | 45.69 | 44.50 | 45.49 | 44.36 | 315,200 |
26 Jun 2023 | 43.74 | 44.89 | 43.60 | 44.63 | 43.53 | 276,200 |
23 Jun 2023 | 43.76 | 44.20 | 43.55 | 43.69 | 42.61 | 455,200 |
22 Jun 2023 | 44.47 | 44.49 | 43.54 | 44.09 | 43.00 | 691,800 |
21 Jun 2023 | 45.08 | 45.08 | 44.28 | 44.38 | 43.28 | 448,700 |
20 Jun 2023 | 46.34 | 46.35 | 45.09 | 45.13 | 44.01 | 579,300 |
16 Jun 2023 | 45.93 | 46.20 | 45.58 | 45.80 | 44.67 | 786,500 |
15 Jun 2023 | 45.54 | 45.80 | 45.11 | 45.76 | 44.63 | 309,800 |
14 Jun 2023 | 45.99 | 46.21 | 45.10 | 45.71 | 44.58 | 571,400 |
13 Jun 2023 | 45.28 | 45.89 | 45.21 | 45.60 | 44.47 | 464,500 |
12 Jun 2023 | 45.35 | 45.55 | 44.90 | 45.30 | 44.18 | 307,800 |
09 Jun 2023 | 45.25 | 45.54 | 45.01 | 45.37 | 44.25 | 401,000 |
08 Jun 2023 | 44.32 | 45.30 | 43.70 | 45.24 | 44.12 | 540,000 |
07 Jun 2023 | 44.01 | 44.82 | 43.83 | 44.52 | 43.42 | 408,700 |
06 Jun 2023 | 42.84 | 43.84 | 42.84 | 43.75 | 42.67 | 514,100 |
05 Jun 2023 | 43.54 | 43.73 | 42.63 | 42.71 | 41.65 | 367,500 |
02 Jun 2023 | 42.15 | 44.22 | 42.00 | 43.89 | 42.80 | 665,700 |
01 Jun 2023 | 41.76 | 41.76 | 41.16 | 41.35 | 40.33 | 342,300 |
31 May 2023 | 41.17 | 41.85 | 41.05 | 41.71 | 40.68 | 513,800 |
30 May 2023 | 41.60 | 41.91 | 41.10 | 41.20 | 40.18 | 327,100 |
30 May 2023 | 0.275 Dividend | |||||
26 May 2023 | 41.30 | 41.69 | 40.82 | 41.66 | 40.36 | 392,900 |
25 May 2023 | 41.69 | 41.74 | 41.06 | 41.28 | 39.99 | 347,500 |
24 May 2023 | 41.90 | 42.04 | 41.59 | 41.67 | 40.37 | 262,200 |
23 May 2023 | 42.36 | 42.72 | 42.08 | 42.11 | 40.80 | 324,800 |
22 May 2023 | 42.14 | 42.38 | 41.90 | 42.25 | 40.93 | 282,000 |
19 May 2023 | 42.25 | 42.50 | 41.66 | 41.97 | 40.66 | 311,000 |
18 May 2023 | 41.73 | 42.15 | 41.58 | 41.85 | 40.55 | 340,600 |
17 May 2023 | 41.84 | 42.22 | 41.59 | 42.01 | 40.70 | 351,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |