Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 44.09 | 44.04 | 43.86 | 43.94 | 43.94 | 129,284 |
29 Sept 2023 | 44.09 | 44.60 | 43.91 | 44.09 | 44.09 | 4,792,900 |
28 Sept 2023 | 42.73 | 43.89 | 42.72 | 43.65 | 43.65 | 4,114,900 |
27 Sept 2023 | 43.56 | 43.76 | 42.41 | 42.89 | 42.89 | 5,225,600 |
26 Sept 2023 | 43.55 | 44.24 | 43.39 | 43.49 | 43.49 | 5,353,400 |
25 Sept 2023 | 42.85 | 43.93 | 42.57 | 43.82 | 43.82 | 3,948,800 |
22 Sept 2023 | 44.23 | 44.84 | 43.00 | 43.13 | 43.13 | 8,277,900 |
21 Sept 2023 | 43.38 | 45.21 | 42.85 | 43.92 | 43.92 | 13,887,000 |
20 Sept 2023 | 43.74 | 44.54 | 43.67 | 43.69 | 43.69 | 4,127,600 |
19 Sept 2023 | 43.63 | 44.09 | 43.42 | 43.62 | 43.62 | 4,308,500 |
18 Sept 2023 | 44.34 | 44.46 | 43.81 | 43.91 | 43.91 | 4,580,500 |
15 Sept 2023 | 44.46 | 44.80 | 44.27 | 44.56 | 44.56 | 7,598,200 |
14 Sept 2023 | 43.97 | 44.46 | 43.72 | 44.36 | 44.36 | 4,078,400 |
13 Sept 2023 | 43.69 | 43.97 | 43.43 | 43.71 | 43.71 | 3,583,700 |
12 Sept 2023 | 43.40 | 43.98 | 43.32 | 43.51 | 43.51 | 4,788,300 |
11 Sept 2023 | 43.70 | 43.94 | 43.43 | 43.51 | 43.51 | 3,848,800 |
08 Sept 2023 | 42.92 | 43.48 | 42.84 | 43.43 | 43.43 | 4,208,600 |
07 Sept 2023 | 43.64 | 43.71 | 42.81 | 43.12 | 43.12 | 5,296,000 |
06 Sept 2023 | 44.17 | 44.32 | 43.43 | 44.12 | 44.12 | 4,617,300 |
05 Sept 2023 | 44.88 | 44.88 | 44.04 | 44.29 | 44.29 | 5,668,100 |
01 Sept 2023 | 45.21 | 45.54 | 44.87 | 45.10 | 45.10 | 4,176,400 |
31 Aug 2023 | 44.60 | 45.34 | 44.55 | 44.78 | 44.78 | 7,844,400 |
31 Aug 2023 | 0.25 Dividend | |||||
30 Aug 2023 | 44.32 | 44.87 | 44.26 | 44.75 | 44.50 | 3,595,300 |
29 Aug 2023 | 44.01 | 44.70 | 43.92 | 44.32 | 44.07 | 4,135,100 |
28 Aug 2023 | 43.89 | 44.05 | 43.55 | 43.87 | 43.62 | 4,203,100 |
25 Aug 2023 | 43.73 | 44.35 | 43.38 | 43.59 | 43.35 | 7,250,700 |
24 Aug 2023 | 43.87 | 44.24 | 43.11 | 43.14 | 42.90 | 4,477,100 |
23 Aug 2023 | 43.28 | 44.20 | 43.25 | 43.90 | 43.65 | 5,024,600 |
22 Aug 2023 | 43.09 | 43.56 | 43.04 | 43.27 | 43.03 | 3,875,300 |
21 Aug 2023 | 42.99 | 43.26 | 42.76 | 43.04 | 42.80 | 3,385,900 |
18 Aug 2023 | 42.58 | 43.28 | 42.23 | 42.99 | 42.75 | 3,801,000 |
17 Aug 2023 | 43.31 | 43.39 | 42.75 | 42.95 | 42.71 | 3,892,000 |
16 Aug 2023 | 43.47 | 43.50 | 42.79 | 42.93 | 42.69 | 4,181,800 |
15 Aug 2023 | 43.62 | 43.68 | 42.94 | 43.58 | 43.34 | 4,240,500 |
14 Aug 2023 | 44.21 | 44.35 | 43.69 | 44.03 | 43.78 | 4,229,900 |
11 Aug 2023 | 43.36 | 44.59 | 43.34 | 44.50 | 44.25 | 6,826,900 |
10 Aug 2023 | 44.16 | 44.26 | 43.05 | 43.29 | 43.05 | 3,126,100 |
09 Aug 2023 | 43.71 | 44.00 | 43.34 | 43.67 | 43.43 | 3,942,700 |
08 Aug 2023 | 43.28 | 43.58 | 42.52 | 43.52 | 43.28 | 3,910,600 |
07 Aug 2023 | 43.33 | 43.92 | 42.86 | 43.85 | 43.61 | 4,230,800 |
04 Aug 2023 | 43.66 | 43.94 | 42.95 | 43.05 | 42.81 | 3,951,400 |
03 Aug 2023 | 43.58 | 43.87 | 43.32 | 43.61 | 43.37 | 3,928,800 |
02 Aug 2023 | 43.16 | 43.90 | 42.81 | 43.76 | 43.52 | 5,540,000 |
01 Aug 2023 | 44.15 | 44.36 | 43.55 | 43.56 | 43.32 | 4,807,600 |
31 Jul 2023 | 45.14 | 45.64 | 44.35 | 44.51 | 44.26 | 8,017,600 |
28 Jul 2023 | 43.98 | 45.84 | 43.97 | 45.01 | 44.76 | 9,570,100 |
27 Jul 2023 | 45.56 | 46.07 | 43.30 | 43.66 | 43.42 | 15,740,800 |
26 Jul 2023 | 48.11 | 48.87 | 48.11 | 48.80 | 48.53 | 6,636,800 |
25 Jul 2023 | 49.07 | 49.48 | 48.08 | 48.31 | 48.04 | 6,411,300 |
24 Jul 2023 | 48.40 | 48.97 | 48.14 | 48.94 | 48.67 | 4,705,500 |
21 Jul 2023 | 49.21 | 49.35 | 48.31 | 48.34 | 48.07 | 10,663,500 |
20 Jul 2023 | 48.78 | 48.96 | 48.02 | 48.84 | 48.57 | 9,336,800 |
19 Jul 2023 | 48.22 | 49.10 | 47.96 | 49.03 | 48.76 | 6,063,200 |
18 Jul 2023 | 46.92 | 48.09 | 46.92 | 48.03 | 47.76 | 5,550,100 |
17 Jul 2023 | 46.06 | 47.37 | 45.96 | 47.19 | 46.93 | 5,192,400 |
14 Jul 2023 | 46.05 | 46.72 | 45.82 | 46.50 | 46.24 | 4,131,800 |
13 Jul 2023 | 46.72 | 46.81 | 46.08 | 46.13 | 45.87 | 4,172,600 |
12 Jul 2023 | 47.50 | 47.53 | 46.33 | 46.41 | 46.15 | 4,969,600 |
11 Jul 2023 | 46.00 | 47.35 | 45.96 | 46.90 | 46.64 | 4,998,800 |
10 Jul 2023 | 44.13 | 45.76 | 44.12 | 45.67 | 45.41 | 4,703,700 |
07 Jul 2023 | 43.69 | 44.57 | 43.68 | 44.26 | 44.01 | 4,252,800 |
06 Jul 2023 | 44.27 | 44.45 | 43.55 | 43.85 | 43.61 | 4,572,500 |
05 Jul 2023 | 45.23 | 45.27 | 44.63 | 45.03 | 44.78 | 3,394,000 |
03 Jul 2023 | 44.66 | 45.83 | 44.60 | 45.23 | 44.98 | 2,771,300 |
30 Jun 2023 | 45.00 | 45.13 | 44.29 | 44.69 | 44.44 | 5,212,100 |
29 Jun 2023 | 44.91 | 44.91 | 44.33 | 44.60 | 44.35 | 3,278,400 |
28 Jun 2023 | 44.43 | 44.85 | 44.24 | 44.84 | 44.59 | 4,186,200 |
27 Jun 2023 | 43.58 | 44.55 | 43.48 | 44.47 | 44.22 | 4,758,900 |
26 Jun 2023 | 43.46 | 43.76 | 43.26 | 43.46 | 43.22 | 3,551,500 |
23 Jun 2023 | 43.48 | 43.80 | 43.11 | 43.37 | 43.13 | 6,229,100 |
22 Jun 2023 | 44.15 | 44.15 | 43.61 | 43.87 | 43.62 | 3,621,500 |
21 Jun 2023 | 44.82 | 44.82 | 44.08 | 44.10 | 43.85 | 3,745,700 |
20 Jun 2023 | 44.93 | 45.48 | 44.62 | 44.84 | 44.59 | 4,175,500 |
16 Jun 2023 | 45.61 | 45.75 | 44.92 | 45.06 | 44.81 | 8,591,400 |
15 Jun 2023 | 44.94 | 45.70 | 44.38 | 45.62 | 45.37 | 5,059,700 |
14 Jun 2023 | 45.59 | 45.71 | 44.64 | 45.07 | 44.82 | 4,655,100 |
13 Jun 2023 | 45.30 | 45.62 | 45.01 | 45.52 | 45.27 | 4,215,700 |
12 Jun 2023 | 45.85 | 45.92 | 45.02 | 45.12 | 44.87 | 6,150,600 |
09 Jun 2023 | 45.64 | 46.54 | 45.64 | 45.81 | 45.55 | 5,049,500 |
08 Jun 2023 | 45.55 | 46.06 | 45.35 | 45.61 | 45.36 | 5,308,400 |
07 Jun 2023 | 45.24 | 45.77 | 44.85 | 45.06 | 44.81 | 5,663,700 |
06 Jun 2023 | 45.22 | 45.37 | 44.84 | 45.18 | 44.93 | 4,537,600 |
05 Jun 2023 | 44.77 | 45.34 | 44.29 | 45.29 | 45.04 | 5,661,800 |
02 Jun 2023 | 43.33 | 44.48 | 43.27 | 44.39 | 44.14 | 4,641,600 |
01 Jun 2023 | 42.80 | 43.59 | 42.53 | 43.26 | 43.02 | 5,235,300 |
31 May 2023 | 43.26 | 43.26 | 42.01 | 42.54 | 42.30 | 7,695,800 |
31 May 2023 | 0.25 Dividend | |||||
30 May 2023 | 44.25 | 44.48 | 43.34 | 43.62 | 43.13 | 4,906,600 |
26 May 2023 | 43.56 | 44.55 | 43.52 | 44.36 | 43.86 | 5,128,400 |
25 May 2023 | 43.09 | 43.68 | 42.93 | 43.62 | 43.13 | 6,799,900 |
24 May 2023 | 43.96 | 44.01 | 43.04 | 43.30 | 42.81 | 3,486,900 |
23 May 2023 | 44.00 | 44.18 | 43.15 | 43.78 | 43.29 | 4,139,000 |
22 May 2023 | 43.92 | 44.23 | 43.75 | 44.12 | 43.62 | 4,693,200 |
19 May 2023 | 44.09 | 44.19 | 43.15 | 43.48 | 42.99 | 4,278,000 |
18 May 2023 | 43.81 | 44.18 | 43.44 | 44.12 | 43.62 | 3,240,800 |
17 May 2023 | 43.06 | 43.96 | 42.96 | 43.88 | 43.38 | 4,442,500 |
16 May 2023 | 44.62 | 44.62 | 43.02 | 43.03 | 42.54 | 5,570,900 |
15 May 2023 | 44.91 | 45.48 | 44.56 | 45.13 | 44.62 | 4,196,500 |
12 May 2023 | 45.70 | 45.83 | 44.64 | 44.91 | 44.40 | 3,690,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |