Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 44.25 | 44.30 | 43.63 | 43.93 | 43.93 | 51,136 |
26 Sept 2023 | 44.27 | 44.54 | 43.99 | 44.00 | 44.00 | 102,400 |
25 Sept 2023 | 44.59 | 45.03 | 44.49 | 44.86 | 44.86 | 131,200 |
22 Sept 2023 | 45.73 | 45.79 | 45.07 | 45.21 | 45.21 | 131,100 |
21 Sept 2023 | 46.04 | 46.29 | 45.86 | 45.87 | 45.87 | 207,500 |
20 Sept 2023 | 46.35 | 46.60 | 45.36 | 45.71 | 45.71 | 365,800 |
19 Sept 2023 | 47.02 | 47.44 | 46.98 | 47.15 | 47.15 | 147,200 |
18 Sept 2023 | 46.38 | 46.90 | 46.21 | 46.76 | 46.76 | 163,000 |
15 Sept 2023 | 47.96 | 48.18 | 47.75 | 47.94 | 47.94 | 141,400 |
14 Sept 2023 | 47.33 | 48.03 | 47.31 | 48.00 | 48.00 | 86,800 |
13 Sept 2023 | 48.04 | 48.22 | 47.75 | 47.92 | 47.92 | 74,600 |
12 Sept 2023 | 47.53 | 47.88 | 47.37 | 47.75 | 47.75 | 111,900 |
11 Sept 2023 | 47.98 | 48.28 | 47.69 | 48.10 | 48.10 | 133,400 |
08 Sept 2023 | 47.60 | 47.65 | 47.37 | 47.47 | 47.47 | 92,700 |
07 Sept 2023 | 47.30 | 47.46 | 46.88 | 46.96 | 46.96 | 91,200 |
06 Sept 2023 | 47.73 | 47.98 | 47.51 | 47.74 | 47.74 | 122,300 |
05 Sept 2023 | 48.40 | 48.49 | 47.92 | 47.99 | 47.99 | 110,400 |
01 Sept 2023 | 49.00 | 49.05 | 48.24 | 48.32 | 48.32 | 85,000 |
31 Aug 2023 | 48.40 | 48.49 | 48.24 | 48.40 | 48.40 | 54,100 |
30 Aug 2023 | 48.31 | 48.71 | 48.30 | 48.45 | 48.45 | 50,800 |
29 Aug 2023 | 47.71 | 48.37 | 47.64 | 48.27 | 48.27 | 146,500 |
28 Aug 2023 | 47.68 | 47.91 | 47.35 | 47.62 | 47.62 | 74,400 |
25 Aug 2023 | 47.31 | 47.56 | 46.76 | 47.22 | 47.22 | 45,600 |
24 Aug 2023 | 47.34 | 47.60 | 46.96 | 47.01 | 47.01 | 96,700 |
23 Aug 2023 | 47.45 | 47.87 | 47.44 | 47.80 | 47.80 | 81,200 |
22 Aug 2023 | 47.39 | 47.42 | 47.16 | 47.22 | 47.22 | 106,300 |
21 Aug 2023 | 47.47 | 47.49 | 46.91 | 47.41 | 47.41 | 119,300 |
18 Aug 2023 | 46.96 | 47.49 | 46.83 | 47.44 | 47.44 | 95,100 |
17 Aug 2023 | 47.32 | 47.36 | 46.62 | 46.65 | 46.65 | 87,000 |
16 Aug 2023 | 47.89 | 47.93 | 47.31 | 47.36 | 47.36 | 86,300 |
15 Aug 2023 | 48.52 | 48.58 | 48.19 | 48.21 | 48.21 | 105,700 |
14 Aug 2023 | 48.87 | 49.15 | 48.64 | 49.14 | 49.14 | 103,100 |
11 Aug 2023 | 49.53 | 49.73 | 49.26 | 49.43 | 49.43 | 95,700 |
10 Aug 2023 | 50.32 | 50.59 | 49.69 | 49.81 | 49.81 | 80,000 |
09 Aug 2023 | 50.42 | 50.58 | 50.13 | 50.40 | 50.40 | 90,300 |
08 Aug 2023 | 50.69 | 50.69 | 50.13 | 50.24 | 50.24 | 186,700 |
07 Aug 2023 | 51.57 | 52.07 | 51.41 | 51.68 | 51.68 | 182,200 |
04 Aug 2023 | 50.85 | 52.40 | 50.19 | 51.61 | 51.61 | 216,900 |
03 Aug 2023 | 53.56 | 54.01 | 53.40 | 53.52 | 53.52 | 87,800 |
02 Aug 2023 | 53.37 | 54.24 | 53.25 | 54.00 | 54.00 | 72,500 |
01 Aug 2023 | 54.28 | 54.49 | 53.86 | 54.43 | 54.43 | 92,800 |
31 Jul 2023 | 54.76 | 55.16 | 54.57 | 54.74 | 54.74 | 85,100 |
28 Jul 2023 | 54.34 | 54.71 | 54.17 | 54.51 | 54.51 | 56,100 |
27 Jul 2023 | 55.37 | 55.55 | 54.45 | 54.54 | 54.54 | 67,300 |
26 Jul 2023 | 53.70 | 54.51 | 53.64 | 54.47 | 54.47 | 87,300 |
25 Jul 2023 | 52.45 | 53.00 | 52.42 | 52.90 | 52.90 | 107,000 |
24 Jul 2023 | 51.59 | 52.13 | 51.52 | 51.94 | 51.94 | 108,600 |
21 Jul 2023 | 53.88 | 54.01 | 52.92 | 53.16 | 53.16 | 122,000 |
20 Jul 2023 | 55.54 | 55.74 | 55.33 | 55.56 | 55.56 | 72,900 |
19 Jul 2023 | 56.63 | 56.70 | 55.15 | 55.58 | 55.58 | 183,700 |
18 Jul 2023 | 56.45 | 57.30 | 56.45 | 57.29 | 57.29 | 104,100 |
17 Jul 2023 | 55.43 | 56.07 | 55.27 | 56.07 | 56.07 | 75,900 |
14 Jul 2023 | 55.79 | 55.86 | 55.46 | 55.57 | 55.57 | 74,100 |
13 Jul 2023 | 55.31 | 55.77 | 55.31 | 55.67 | 55.67 | 70,100 |
12 Jul 2023 | 54.78 | 54.92 | 54.54 | 54.72 | 54.72 | 76,500 |
11 Jul 2023 | 52.60 | 53.47 | 52.60 | 53.43 | 53.43 | 86,300 |
10 Jul 2023 | 51.90 | 52.37 | 51.83 | 52.23 | 52.23 | 88,000 |
07 Jul 2023 | 51.58 | 52.47 | 51.58 | 52.03 | 52.03 | 127,500 |
06 Jul 2023 | 51.89 | 51.93 | 51.27 | 51.52 | 51.52 | 86,500 |
05 Jul 2023 | 52.59 | 52.97 | 52.47 | 52.64 | 52.64 | 139,900 |
03 Jul 2023 | 52.64 | 53.33 | 52.60 | 53.25 | 53.25 | 70,200 |
30 Jun 2023 | 52.30 | 52.53 | 52.11 | 52.28 | 52.28 | 189,300 |
29 Jun 2023 | 51.85 | 51.90 | 51.04 | 51.20 | 51.20 | 172,700 |
28 Jun 2023 | 53.80 | 54.14 | 53.66 | 54.05 | 54.05 | 117,700 |
27 Jun 2023 | 53.69 | 54.72 | 53.60 | 54.48 | 54.48 | 308,400 |
26 Jun 2023 | 53.28 | 53.80 | 53.22 | 53.72 | 53.72 | 126,400 |
23 Jun 2023 | 53.13 | 53.73 | 53.06 | 53.52 | 53.52 | 85,600 |
22 Jun 2023 | 53.89 | 54.32 | 53.77 | 54.17 | 54.17 | 133,300 |
21 Jun 2023 | 54.37 | 54.67 | 54.28 | 54.35 | 54.35 | 82,300 |
20 Jun 2023 | 54.95 | 55.10 | 54.58 | 54.79 | 54.79 | 189,400 |
16 Jun 2023 | 56.10 | 56.50 | 55.95 | 56.31 | 56.31 | 345,700 |
15 Jun 2023 | 55.19 | 55.93 | 55.11 | 55.82 | 55.82 | 68,400 |
14 Jun 2023 | 55.47 | 55.78 | 54.95 | 55.17 | 55.17 | 225,800 |
13 Jun 2023 | 54.93 | 55.26 | 54.80 | 55.05 | 55.05 | 127,100 |
12 Jun 2023 | 54.31 | 54.81 | 54.16 | 54.75 | 54.75 | 92,100 |
09 Jun 2023 | 54.05 | 54.49 | 54.00 | 54.35 | 54.35 | 81,100 |
08 Jun 2023 | 53.82 | 54.68 | 53.70 | 54.48 | 54.48 | 90,800 |
08 Jun 2023 | 1.466 Dividend | |||||
07 Jun 2023 | 55.13 | 55.60 | 55.13 | 55.42 | 53.95 | 117,100 |
06 Jun 2023 | 54.76 | 55.44 | 54.28 | 55.25 | 53.79 | 163,300 |
05 Jun 2023 | 54.34 | 54.73 | 54.05 | 54.59 | 53.15 | 93,600 |
02 Jun 2023 | 54.69 | 55.22 | 54.59 | 55.02 | 53.56 | 160,500 |
01 Jun 2023 | 53.84 | 54.63 | 53.78 | 54.04 | 52.61 | 191,500 |
31 May 2023 | 53.75 | 53.77 | 52.76 | 53.17 | 51.76 | 119,700 |
30 May 2023 | 55.43 | 55.50 | 54.40 | 54.51 | 53.07 | 277,400 |
26 May 2023 | 53.72 | 54.37 | 53.72 | 53.99 | 52.56 | 88,500 |
25 May 2023 | 53.63 | 53.82 | 53.10 | 53.35 | 51.94 | 150,500 |
24 May 2023 | 54.18 | 54.18 | 53.74 | 53.82 | 52.40 | 74,000 |
23 May 2023 | 55.40 | 55.69 | 55.02 | 55.05 | 53.59 | 95,000 |
22 May 2023 | 55.73 | 56.37 | 55.61 | 56.03 | 54.55 | 75,100 |
19 May 2023 | 55.79 | 56.01 | 55.60 | 55.68 | 54.21 | 50,200 |
18 May 2023 | 55.47 | 55.88 | 55.37 | 55.83 | 54.35 | 61,700 |
17 May 2023 | 55.50 | 55.90 | 55.19 | 55.84 | 54.36 | 52,600 |
16 May 2023 | 55.35 | 55.64 | 54.85 | 54.88 | 53.43 | 71,200 |
15 May 2023 | 55.53 | 56.41 | 55.28 | 56.19 | 54.70 | 85,000 |
12 May 2023 | 56.03 | 56.08 | 55.54 | 55.89 | 54.41 | 71,500 |
11 May 2023 | 55.48 | 55.94 | 55.26 | 55.93 | 54.45 | 52,000 |
10 May 2023 | 56.39 | 56.41 | 55.54 | 56.02 | 54.54 | 78,100 |
09 May 2023 | 56.24 | 56.48 | 56.19 | 56.29 | 54.80 | 76,500 |
08 May 2023 | 57.01 | 57.05 | 56.48 | 56.54 | 55.04 | 62,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |