Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 35.16 | 35.62 | 35.18 | 35.40 | 35.40 | 4,817,187 |
21 Sept 2023 | 35.90 | 36.01 | 35.05 | 35.06 | 35.06 | 7,114,700 |
20 Sept 2023 | 36.10 | 36.54 | 35.79 | 35.80 | 35.80 | 6,240,300 |
19 Sept 2023 | 36.66 | 36.87 | 35.89 | 36.18 | 36.18 | 7,427,200 |
18 Sept 2023 | 36.42 | 36.64 | 36.12 | 36.46 | 36.46 | 7,906,700 |
15 Sept 2023 | 36.50 | 36.62 | 35.97 | 36.16 | 36.16 | 12,204,900 |
14 Sept 2023 | 36.75 | 36.85 | 36.52 | 36.68 | 36.68 | 6,567,500 |
13 Sept 2023 | 37.10 | 37.13 | 36.10 | 36.24 | 36.24 | 7,171,100 |
12 Sept 2023 | 37.01 | 37.25 | 36.73 | 37.10 | 37.10 | 8,937,300 |
11 Sept 2023 | 37.34 | 37.55 | 36.48 | 36.74 | 36.74 | 6,655,600 |
08 Sept 2023 | 37.39 | 37.52 | 36.89 | 36.95 | 36.95 | 8,085,100 |
07 Sept 2023 | 37.16 | 37.45 | 37.06 | 37.20 | 37.20 | 8,073,400 |
06 Sept 2023 | 37.00 | 37.31 | 36.82 | 37.22 | 37.22 | 7,775,400 |
05 Sept 2023 | 37.24 | 37.58 | 37.00 | 37.07 | 37.07 | 9,233,700 |
01 Sept 2023 | 36.56 | 37.23 | 36.55 | 36.81 | 36.81 | 8,386,300 |
31 Aug 2023 | 36.23 | 36.33 | 35.79 | 36.19 | 36.19 | 10,010,600 |
30 Aug 2023 | 36.23 | 36.42 | 35.97 | 36.05 | 36.05 | 6,897,800 |
29 Aug 2023 | 36.00 | 36.22 | 35.73 | 36.10 | 36.10 | 5,790,700 |
28 Aug 2023 | 35.40 | 36.24 | 35.40 | 36.00 | 36.00 | 4,512,200 |
25 Aug 2023 | 35.59 | 35.60 | 35.07 | 35.39 | 35.39 | 3,447,000 |
24 Aug 2023 | 35.19 | 35.82 | 35.18 | 35.23 | 35.23 | 4,935,500 |
23 Aug 2023 | 34.86 | 35.62 | 34.61 | 35.46 | 35.46 | 4,288,700 |
22 Aug 2023 | 35.04 | 35.28 | 35.01 | 35.18 | 35.18 | 4,067,300 |
21 Aug 2023 | 35.35 | 35.49 | 34.73 | 35.05 | 35.05 | 3,910,100 |
18 Aug 2023 | 34.60 | 35.36 | 34.53 | 35.26 | 35.26 | 4,119,000 |
17 Aug 2023 | 35.51 | 35.62 | 34.85 | 34.87 | 34.87 | 5,196,700 |
16 Aug 2023 | 35.17 | 35.62 | 34.95 | 34.97 | 34.97 | 5,074,700 |
15 Aug 2023 | 35.14 | 35.32 | 34.77 | 35.11 | 35.11 | 4,530,000 |
14 Aug 2023 | 35.40 | 35.42 | 35.15 | 35.33 | 35.33 | 4,881,200 |
11 Aug 2023 | 35.20 | 35.66 | 35.15 | 35.48 | 35.48 | 5,137,100 |
10 Aug 2023 | 36.09 | 36.32 | 35.03 | 35.33 | 35.33 | 6,220,100 |
09 Aug 2023 | 36.00 | 36.48 | 35.70 | 36.11 | 36.11 | 5,588,300 |
08 Aug 2023 | 34.74 | 35.69 | 34.67 | 35.65 | 35.65 | 4,898,900 |
07 Aug 2023 | 35.48 | 35.72 | 35.34 | 35.59 | 35.59 | 5,232,400 |
07 Aug 2023 | 0.2 Dividend | |||||
04 Aug 2023 | 35.76 | 35.92 | 35.44 | 35.52 | 35.32 | 5,642,700 |
03 Aug 2023 | 35.60 | 36.17 | 35.45 | 35.65 | 35.45 | 5,120,800 |
02 Aug 2023 | 35.52 | 35.62 | 35.02 | 35.56 | 35.36 | 5,751,300 |
01 Aug 2023 | 35.49 | 35.81 | 35.25 | 35.77 | 35.57 | 5,300,000 |
31 Jul 2023 | 35.54 | 35.80 | 35.36 | 35.79 | 35.59 | 6,252,100 |
28 Jul 2023 | 34.94 | 35.46 | 34.94 | 35.42 | 35.22 | 5,800,200 |
27 Jul 2023 | 35.59 | 35.72 | 34.45 | 34.66 | 34.46 | 8,116,600 |
26 Jul 2023 | 35.28 | 35.70 | 35.09 | 35.53 | 35.33 | 7,789,500 |
25 Jul 2023 | 35.70 | 35.93 | 35.52 | 35.74 | 35.54 | 7,351,400 |
24 Jul 2023 | 35.60 | 36.16 | 35.58 | 35.84 | 35.64 | 8,685,400 |
21 Jul 2023 | 34.84 | 35.57 | 34.42 | 35.43 | 35.23 | 23,642,100 |
20 Jul 2023 | 35.47 | 35.62 | 34.53 | 34.66 | 34.46 | 10,701,500 |
19 Jul 2023 | 34.58 | 35.87 | 34.30 | 35.20 | 35.00 | 12,991,600 |
18 Jul 2023 | 34.51 | 35.30 | 34.47 | 35.04 | 34.84 | 11,004,000 |
17 Jul 2023 | 34.21 | 34.91 | 34.19 | 34.65 | 34.45 | 8,186,700 |
14 Jul 2023 | 34.40 | 34.53 | 34.12 | 34.35 | 34.16 | 5,203,600 |
13 Jul 2023 | 34.39 | 34.92 | 34.26 | 34.68 | 34.48 | 6,832,100 |
12 Jul 2023 | 34.27 | 34.91 | 34.09 | 34.44 | 34.25 | 8,360,600 |
11 Jul 2023 | 33.43 | 34.13 | 33.27 | 34.03 | 33.84 | 7,654,900 |
10 Jul 2023 | 33.02 | 33.34 | 32.85 | 33.23 | 33.04 | 7,770,900 |
07 Jul 2023 | 31.38 | 33.24 | 31.37 | 33.11 | 32.92 | 10,408,800 |
06 Jul 2023 | 31.25 | 31.66 | 31.03 | 31.60 | 31.42 | 7,177,900 |
05 Jul 2023 | 31.76 | 31.82 | 31.07 | 31.54 | 31.36 | 5,493,800 |
03 Jul 2023 | 31.63 | 31.80 | 31.20 | 31.60 | 31.42 | 2,951,200 |
30 Jun 2023 | 31.67 | 31.94 | 31.40 | 31.61 | 31.43 | 6,825,800 |
29 Jun 2023 | 31.16 | 31.37 | 30.66 | 31.36 | 31.18 | 6,863,000 |
28 Jun 2023 | 31.00 | 31.47 | 30.61 | 31.13 | 30.95 | 5,793,700 |
27 Jun 2023 | 30.37 | 31.14 | 30.29 | 30.97 | 30.80 | 6,083,600 |
26 Jun 2023 | 29.73 | 30.83 | 29.67 | 30.53 | 30.36 | 5,417,100 |
23 Jun 2023 | 29.68 | 29.86 | 29.21 | 29.77 | 29.60 | 7,952,900 |
22 Jun 2023 | 30.26 | 30.47 | 29.83 | 30.15 | 29.98 | 4,154,400 |
21 Jun 2023 | 29.57 | 30.83 | 29.51 | 30.49 | 30.32 | 7,810,700 |
20 Jun 2023 | 30.32 | 30.39 | 29.29 | 29.80 | 29.63 | 5,879,800 |
16 Jun 2023 | 30.39 | 30.77 | 30.25 | 30.57 | 30.40 | 12,505,900 |
15 Jun 2023 | 29.93 | 30.47 | 29.93 | 30.24 | 30.07 | 7,899,400 |
14 Jun 2023 | 30.46 | 30.72 | 29.60 | 29.94 | 29.77 | 6,991,200 |
13 Jun 2023 | 30.47 | 31.04 | 30.14 | 30.17 | 30.00 | 6,964,800 |
12 Jun 2023 | 29.48 | 30.21 | 29.38 | 29.79 | 29.62 | 7,995,800 |
09 Jun 2023 | 30.38 | 30.53 | 29.90 | 30.01 | 29.84 | 5,395,300 |
08 Jun 2023 | 30.71 | 30.82 | 30.15 | 30.29 | 30.12 | 6,334,300 |
07 Jun 2023 | 30.66 | 31.10 | 30.58 | 30.64 | 30.47 | 7,931,500 |
06 Jun 2023 | 29.15 | 30.72 | 29.15 | 30.59 | 30.42 | 7,652,900 |
05 Jun 2023 | 30.00 | 30.02 | 29.16 | 29.67 | 29.50 | 5,330,300 |
02 Jun 2023 | 29.31 | 29.87 | 28.95 | 29.58 | 29.41 | 6,115,000 |
01 Jun 2023 | 27.25 | 28.77 | 27.19 | 28.61 | 28.45 | 7,824,600 |
31 May 2023 | 27.44 | 27.64 | 26.96 | 27.25 | 27.10 | 17,917,300 |
30 May 2023 | 27.13 | 27.88 | 27.09 | 27.80 | 27.64 | 6,324,500 |
26 May 2023 | 27.95 | 28.13 | 27.62 | 27.89 | 27.73 | 4,485,900 |
26 May 2023 | 0.19 Dividend | |||||
25 May 2023 | 28.03 | 28.29 | 27.69 | 28.00 | 27.65 | 5,490,900 |
24 May 2023 | 28.47 | 29.05 | 28.24 | 28.72 | 28.36 | 5,064,300 |
23 May 2023 | 28.64 | 28.75 | 28.15 | 28.40 | 28.05 | 4,124,700 |
22 May 2023 | 28.25 | 28.59 | 28.02 | 28.37 | 28.02 | 4,606,900 |
19 May 2023 | 28.58 | 28.61 | 28.09 | 28.17 | 27.82 | 5,923,500 |
18 May 2023 | 27.34 | 28.26 | 27.18 | 28.18 | 27.83 | 7,945,400 |
17 May 2023 | 27.64 | 27.91 | 27.31 | 27.48 | 27.14 | 10,364,600 |
16 May 2023 | 27.81 | 27.89 | 27.33 | 27.44 | 27.10 | 8,662,400 |
15 May 2023 | 27.92 | 28.20 | 27.80 | 27.89 | 27.54 | 5,758,900 |
12 May 2023 | 27.64 | 28.01 | 27.55 | 27.66 | 27.32 | 5,890,000 |
11 May 2023 | 27.36 | 27.53 | 27.07 | 27.36 | 27.02 | 7,293,800 |
10 May 2023 | 28.38 | 28.42 | 27.67 | 27.89 | 27.54 | 8,941,000 |
09 May 2023 | 27.85 | 28.54 | 27.67 | 28.19 | 27.84 | 5,517,800 |
08 May 2023 | 28.63 | 28.84 | 27.99 | 28.11 | 27.76 | 4,671,900 |
05 May 2023 | 28.08 | 28.43 | 27.70 | 28.22 | 27.87 | 7,325,700 |
04 May 2023 | 27.47 | 27.76 | 27.14 | 27.22 | 26.88 | 8,291,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |