Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 38.60 | 38.60 | 38.12 | 38.12 | 38.12 | 7,200 |
20 Sept 2023 | 39.59 | 39.91 | 39.43 | 39.47 | 39.47 | 8,000 |
19 Sept 2023 | 39.63 | 40.32 | 39.41 | 39.67 | 39.67 | 8,800 |
18 Sept 2023 | 40.15 | 40.15 | 39.40 | 40.00 | 40.00 | 4,800 |
15 Sept 2023 | 39.10 | 41.34 | 39.10 | 40.36 | 40.36 | 9,500 |
14 Sept 2023 | 41.08 | 41.08 | 40.75 | 40.92 | 40.92 | 7,200 |
13 Sept 2023 | 39.61 | 41.51 | 39.61 | 40.78 | 40.78 | 5,500 |
12 Sept 2023 | 40.23 | 41.60 | 40.23 | 41.22 | 41.22 | 8,200 |
11 Sept 2023 | 40.55 | 41.38 | 40.55 | 41.20 | 41.20 | 497,800 |
08 Sept 2023 | 40.23 | 40.49 | 40.03 | 40.15 | 40.15 | 3,500 |
07 Sept 2023 | 40.41 | 41.18 | 40.35 | 41.18 | 41.18 | 4,500 |
06 Sept 2023 | 42.00 | 42.07 | 40.79 | 41.90 | 41.90 | 3,700 |
05 Sept 2023 | 42.32 | 42.32 | 41.65 | 41.81 | 41.81 | 26,400 |
01 Sept 2023 | 42.15 | 42.91 | 42.02 | 42.02 | 42.02 | 3,400 |
31 Aug 2023 | 41.52 | 41.52 | 41.11 | 41.43 | 41.43 | 1,800 |
30 Aug 2023 | 41.94 | 42.04 | 40.69 | 41.90 | 41.90 | 14,800 |
29 Aug 2023 | 42.21 | 42.66 | 42.01 | 42.29 | 42.29 | 3,900 |
28 Aug 2023 | 40.39 | 41.99 | 40.39 | 41.84 | 41.84 | 9,000 |
25 Aug 2023 | 40.75 | 41.28 | 40.30 | 40.39 | 40.39 | 5,100 |
24 Aug 2023 | 41.01 | 41.34 | 40.59 | 41.17 | 41.17 | 14,900 |
23 Aug 2023 | 40.74 | 41.30 | 40.74 | 40.84 | 40.84 | 28,600 |
22 Aug 2023 | 40.44 | 40.87 | 40.20 | 40.54 | 40.54 | 30,800 |
21 Aug 2023 | 39.75 | 40.90 | 39.75 | 40.87 | 40.87 | 13,100 |
18 Aug 2023 | 40.93 | 41.60 | 40.74 | 41.60 | 41.60 | 27,100 |
17 Aug 2023 | 42.44 | 42.55 | 41.71 | 42.55 | 42.55 | 12,100 |
16 Aug 2023 | 40.45 | 41.11 | 40.20 | 40.36 | 40.36 | 7,000 |
15 Aug 2023 | 41.94 | 42.62 | 41.71 | 41.79 | 41.79 | 5,300 |
14 Aug 2023 | 42.84 | 43.22 | 41.95 | 42.16 | 42.16 | 2,200 |
11 Aug 2023 | 41.35 | 42.98 | 41.27 | 42.27 | 42.27 | 2,800 |
10 Aug 2023 | 43.36 | 44.23 | 43.30 | 43.40 | 43.40 | 7,800 |
09 Aug 2023 | 42.51 | 42.82 | 42.33 | 42.82 | 42.82 | 2,900 |
08 Aug 2023 | 42.15 | 42.62 | 42.04 | 42.62 | 42.62 | 10,800 |
07 Aug 2023 | 43.89 | 44.00 | 42.76 | 43.32 | 43.32 | 4,500 |
04 Aug 2023 | 44.26 | 44.26 | 43.57 | 43.77 | 43.77 | 7,100 |
03 Aug 2023 | 43.45 | 44.62 | 43.45 | 44.27 | 44.27 | 5,500 |
02 Aug 2023 | 42.60 | 44.57 | 42.60 | 43.45 | 43.45 | 14,300 |
01 Aug 2023 | 45.23 | 45.50 | 45.17 | 45.17 | 45.17 | 1,400 |
31 July 2023 | 45.83 | 46.06 | 45.58 | 46.05 | 46.05 | 4,600 |
28 July 2023 | 44.00 | 45.80 | 44.00 | 45.75 | 45.75 | 37,100 |
27 July 2023 | 43.45 | 44.41 | 43.38 | 43.60 | 43.60 | 4,100 |
26 July 2023 | 43.54 | 44.40 | 43.43 | 43.76 | 43.76 | 20,100 |
25 July 2023 | 44.57 | 44.85 | 43.77 | 43.77 | 43.77 | 6,700 |
24 July 2023 | 41.89 | 43.65 | 41.89 | 42.98 | 42.98 | 7,100 |
21 July 2023 | 42.27 | 42.82 | 42.06 | 42.21 | 42.21 | 5,900 |
20 July 2023 | 42.84 | 42.89 | 42.49 | 42.49 | 42.49 | 3,500 |
19 July 2023 | 42.25 | 43.53 | 42.25 | 42.51 | 42.51 | 5,400 |
18 July 2023 | 43.05 | 43.05 | 42.59 | 42.59 | 42.59 | 13,800 |
17 July 2023 | 42.75 | 44.85 | 42.75 | 44.63 | 44.63 | 10,400 |
14 July 2023 | 44.21 | 44.89 | 44.21 | 44.75 | 44.75 | 47,200 |
13 July 2023 | 45.28 | 45.47 | 45.19 | 45.30 | 45.30 | 24,900 |
12 July 2023 | 43.12 | 45.05 | 43.12 | 45.05 | 45.05 | 7,900 |
11 July 2023 | 42.77 | 43.03 | 42.43 | 43.03 | 43.03 | 13,800 |
10 July 2023 | 42.50 | 42.68 | 41.77 | 42.43 | 42.43 | 9,600 |
07 July 2023 | 42.00 | 43.01 | 41.61 | 42.84 | 42.84 | 8,400 |
06 July 2023 | 41.55 | 41.55 | 40.99 | 41.46 | 41.46 | 3,200 |
05 July 2023 | 41.10 | 42.69 | 41.10 | 42.50 | 42.50 | 7,600 |
03 July 2023 | 42.70 | 43.43 | 42.70 | 43.02 | 43.02 | 4,700 |
30 June 2023 | 42.24 | 42.76 | 42.24 | 42.54 | 42.54 | 5,200 |
29 June 2023 | 42.84 | 42.84 | 42.02 | 42.16 | 42.16 | 15,600 |
28 June 2023 | 43.04 | 43.04 | 42.26 | 42.26 | 42.26 | 1,600 |
27 June 2023 | 43.22 | 43.76 | 43.22 | 43.76 | 43.76 | 30,000 |
26 June 2023 | 43.21 | 43.21 | 42.45 | 42.50 | 42.50 | 18,400 |
23 June 2023 | 42.50 | 43.28 | 42.50 | 42.94 | 42.94 | 4,600 |
22 June 2023 | 42.47 | 43.59 | 42.47 | 43.59 | 43.59 | 12,800 |
21 June 2023 | 42.97 | 43.62 | 42.97 | 43.51 | 43.51 | 1,800 |
20 June 2023 | 44.60 | 44.60 | 43.79 | 43.94 | 43.94 | 4,900 |
16 June 2023 | 46.56 | 46.56 | 45.67 | 45.85 | 45.85 | 19,900 |
15 June 2023 | 46.03 | 46.03 | 45.34 | 45.68 | 45.68 | 18,400 |
14 June 2023 | 44.16 | 45.09 | 44.16 | 44.89 | 44.89 | 97,300 |
13 June 2023 | 44.00 | 44.25 | 43.65 | 43.86 | 43.86 | 9,900 |
12 June 2023 | 42.92 | 43.14 | 42.92 | 42.98 | 42.98 | 35,200 |
09 June 2023 | 42.62 | 42.99 | 42.51 | 42.51 | 42.51 | 21,100 |
08 June 2023 | 41.00 | 42.97 | 40.98 | 42.03 | 42.03 | 23,800 |
07 June 2023 | 41.52 | 43.31 | 41.52 | 42.50 | 42.50 | 33,100 |
06 June 2023 | 42.61 | 43.32 | 42.18 | 42.91 | 42.91 | 40,700 |
05 June 2023 | 43.03 | 43.15 | 42.55 | 42.67 | 42.67 | 46,500 |
02 June 2023 | 42.44 | 43.13 | 42.44 | 43.13 | 43.13 | 29,100 |
01 June 2023 | 39.92 | 41.46 | 39.92 | 41.35 | 41.35 | 14,400 |
31 May 2023 | 39.38 | 39.65 | 39.14 | 39.65 | 39.65 | 34,600 |
30 May 2023 | 40.43 | 40.43 | 39.47 | 39.65 | 39.65 | 72,500 |
26 May 2023 | 40.84 | 41.29 | 40.65 | 41.11 | 41.11 | 7,400 |
25 May 2023 | 40.96 | 41.31 | 40.42 | 40.42 | 40.42 | 20,600 |
24 May 2023 | 41.78 | 41.78 | 41.51 | 41.57 | 41.57 | 14,400 |
23 May 2023 | 42.45 | 43.04 | 42.25 | 42.33 | 42.33 | 26,200 |
22 May 2023 | 43.50 | 44.05 | 42.67 | 43.44 | 43.44 | 12,000 |
19 May 2023 | 42.40 | 42.80 | 42.40 | 42.67 | 42.67 | 6,100 |
19 May 2023 | 0.307 Dividend | |||||
18 May 2023 | 42.61 | 43.22 | 42.08 | 42.63 | 42.32 | 11,200 |
17 May 2023 | 44.25 | 44.81 | 44.25 | 44.81 | 44.49 | 17,200 |
16 May 2023 | 42.03 | 43.93 | 42.03 | 43.62 | 43.31 | 54,400 |
15 May 2023 | 43.68 | 44.45 | 43.68 | 44.36 | 44.04 | 34,200 |
12 May 2023 | 41.54 | 41.75 | 41.17 | 41.25 | 40.95 | 51,200 |
11 May 2023 | 41.27 | 42.55 | 41.23 | 42.55 | 42.24 | 13,700 |
10 May 2023 | 42.61 | 42.61 | 41.70 | 42.28 | 41.98 | 21,600 |
09 May 2023 | 41.68 | 42.08 | 41.68 | 41.85 | 41.55 | 16,200 |
08 May 2023 | 44.83 | 44.83 | 42.98 | 43.29 | 42.98 | 13,800 |
05 May 2023 | 43.88 | 43.88 | 43.01 | 43.26 | 42.95 | 21,200 |
04 May 2023 | 42.60 | 43.25 | 42.21 | 43.25 | 42.94 | 6,300 |
03 May 2023 | 41.77 | 43.93 | 41.77 | 43.93 | 43.61 | 6,300 |
02 May 2023 | 42.82 | 43.24 | 42.82 | 42.97 | 42.66 | 21,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |