Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 32.41 | 32.69 | 32.15 | 32.42 | 32.42 | 992,918 |
03 Oct 2023 | 33.27 | 33.38 | 32.26 | 32.44 | 32.44 | 2,509,300 |
02 Oct 2023 | 33.77 | 34.19 | 33.44 | 33.57 | 33.57 | 3,162,500 |
29 Sept 2023 | 33.57 | 34.21 | 33.55 | 33.80 | 33.80 | 2,837,000 |
28 Sept 2023 | 32.23 | 33.53 | 32.14 | 33.21 | 33.21 | 3,667,700 |
27 Sept 2023 | 31.88 | 32.47 | 31.88 | 32.15 | 32.15 | 2,704,400 |
26 Sept 2023 | 32.85 | 33.05 | 31.62 | 31.70 | 31.70 | 4,702,300 |
25 Sept 2023 | 32.68 | 33.35 | 32.58 | 33.07 | 33.07 | 2,061,200 |
22 Sept 2023 | 34.22 | 34.55 | 32.77 | 33.11 | 33.11 | 3,219,700 |
21 Sept 2023 | 34.78 | 34.99 | 34.06 | 34.07 | 34.07 | 2,702,800 |
20 Sept 2023 | 35.63 | 35.83 | 34.89 | 34.99 | 34.99 | 1,404,700 |
19 Sept 2023 | 35.95 | 36.12 | 34.95 | 35.18 | 35.18 | 2,925,600 |
18 Sept 2023 | 36.05 | 36.36 | 35.23 | 36.09 | 36.09 | 2,131,800 |
15 Sept 2023 | 36.17 | 36.96 | 35.87 | 36.28 | 36.28 | 3,147,400 |
14 Sept 2023 | 36.06 | 36.56 | 35.73 | 36.32 | 36.32 | 2,374,500 |
13 Sept 2023 | 37.07 | 37.12 | 35.81 | 35.88 | 35.88 | 2,539,600 |
12 Sept 2023 | 36.22 | 37.59 | 36.22 | 37.25 | 37.25 | 3,819,300 |
11 Sept 2023 | 37.11 | 37.37 | 36.46 | 36.46 | 36.46 | 2,824,700 |
08 Sept 2023 | 37.19 | 37.19 | 36.08 | 36.50 | 36.50 | 3,467,000 |
07 Sept 2023 | 37.07 | 37.41 | 36.78 | 37.09 | 37.09 | 4,631,700 |
06 Sept 2023 | 37.19 | 37.70 | 36.89 | 37.34 | 37.34 | 3,276,200 |
05 Sept 2023 | 37.91 | 38.34 | 37.35 | 37.63 | 37.63 | 3,999,000 |
01 Sept 2023 | 37.06 | 38.20 | 36.58 | 38.15 | 38.15 | 3,335,100 |
31 Aug 2023 | 38.04 | 38.19 | 36.80 | 36.87 | 36.87 | 5,739,500 |
30 Aug 2023 | 37.00 | 38.21 | 36.89 | 38.11 | 38.11 | 3,178,000 |
29 Aug 2023 | 36.06 | 37.10 | 35.86 | 37.08 | 37.08 | 3,850,700 |
28 Aug 2023 | 34.92 | 35.88 | 34.84 | 35.84 | 35.84 | 4,715,400 |
25 Aug 2023 | 34.72 | 34.96 | 34.18 | 34.84 | 34.84 | 3,979,000 |
24 Aug 2023 | 35.56 | 35.74 | 33.60 | 34.59 | 34.59 | 6,215,500 |
23 Aug 2023 | 34.40 | 36.95 | 33.36 | 36.25 | 36.25 | 7,694,800 |
22 Aug 2023 | 36.39 | 36.42 | 34.75 | 34.94 | 34.94 | 5,543,700 |
21 Aug 2023 | 36.46 | 37.24 | 36.46 | 36.72 | 36.72 | 3,533,400 |
18 Aug 2023 | 35.70 | 36.80 | 35.55 | 36.52 | 36.52 | 2,249,700 |
17 Aug 2023 | 37.55 | 37.66 | 36.09 | 36.11 | 36.11 | 3,612,000 |
17 Aug 2023 | 0.2 Dividend | |||||
16 Aug 2023 | 37.65 | 38.28 | 37.47 | 37.48 | 37.28 | 2,736,000 |
15 Aug 2023 | 37.18 | 37.77 | 36.78 | 37.57 | 37.37 | 2,205,600 |
14 Aug 2023 | 37.35 | 37.65 | 37.01 | 37.48 | 37.28 | 2,832,000 |
11 Aug 2023 | 38.71 | 39.09 | 36.88 | 36.99 | 36.79 | 4,085,700 |
10 Aug 2023 | 39.28 | 39.80 | 38.93 | 38.98 | 38.77 | 2,359,900 |
09 Aug 2023 | 39.32 | 39.71 | 38.91 | 39.20 | 38.99 | 2,130,100 |
08 Aug 2023 | 38.92 | 39.48 | 38.41 | 39.31 | 39.10 | 2,467,400 |
07 Aug 2023 | 38.03 | 39.68 | 38.03 | 39.30 | 39.09 | 3,845,200 |
04 Aug 2023 | 37.47 | 38.63 | 37.06 | 37.99 | 37.79 | 3,777,600 |
03 Aug 2023 | 36.97 | 37.52 | 36.71 | 37.15 | 36.95 | 3,034,100 |
02 Aug 2023 | 36.34 | 37.20 | 35.97 | 36.99 | 36.79 | 3,386,300 |
01 Aug 2023 | 37.75 | 37.88 | 36.44 | 36.70 | 36.50 | 3,803,000 |
31 Jul 2023 | 36.55 | 37.07 | 36.41 | 37.06 | 36.86 | 2,518,800 |
28 Jul 2023 | 36.60 | 36.81 | 36.02 | 36.54 | 36.35 | 2,415,900 |
27 Jul 2023 | 36.06 | 37.01 | 35.93 | 36.17 | 35.98 | 4,897,200 |
26 Jul 2023 | 35.16 | 35.98 | 35.11 | 35.97 | 35.78 | 2,456,100 |
25 Jul 2023 | 35.04 | 35.48 | 34.83 | 35.08 | 34.89 | 2,639,900 |
24 Jul 2023 | 35.84 | 35.94 | 35.02 | 35.25 | 35.06 | 2,814,100 |
21 Jul 2023 | 36.28 | 36.35 | 35.45 | 35.66 | 35.47 | 1,967,800 |
20 Jul 2023 | 36.12 | 36.24 | 35.57 | 36.01 | 35.82 | 2,119,600 |
19 Jul 2023 | 35.92 | 36.36 | 35.42 | 36.00 | 35.81 | 5,362,000 |
18 Jul 2023 | 36.03 | 36.83 | 35.59 | 35.61 | 35.42 | 9,470,300 |
17 Jul 2023 | 35.22 | 36.72 | 34.83 | 36.15 | 35.96 | 10,387,800 |
14 Jul 2023 | 35.77 | 35.98 | 35.00 | 35.19 | 35.00 | 3,681,700 |
13 Jul 2023 | 36.72 | 36.72 | 35.68 | 35.71 | 35.52 | 5,155,800 |
12 Jul 2023 | 37.95 | 37.97 | 36.56 | 36.71 | 36.51 | 4,008,700 |
11 Jul 2023 | 37.13 | 38.10 | 36.76 | 37.21 | 37.01 | 3,260,600 |
10 Jul 2023 | 37.52 | 38.58 | 37.05 | 37.14 | 36.94 | 3,276,500 |
07 Jul 2023 | 37.14 | 38.16 | 36.97 | 37.66 | 37.46 | 3,416,200 |
06 Jul 2023 | 37.85 | 38.01 | 36.99 | 37.39 | 37.19 | 2,870,000 |
05 Jul 2023 | 37.90 | 38.37 | 37.35 | 38.21 | 38.01 | 2,909,300 |
03 Jul 2023 | 37.78 | 38.18 | 37.53 | 37.90 | 37.70 | 2,013,600 |
30 Jun 2023 | 38.13 | 38.20 | 37.19 | 37.50 | 37.30 | 3,601,500 |
29 Jun 2023 | 36.93 | 37.85 | 36.72 | 37.84 | 37.64 | 2,442,900 |
28 Jun 2023 | 37.72 | 37.93 | 36.59 | 36.78 | 36.58 | 4,190,800 |
27 Jun 2023 | 36.49 | 37.98 | 36.31 | 37.88 | 37.68 | 4,258,900 |
26 Jun 2023 | 37.11 | 37.42 | 36.38 | 36.43 | 36.24 | 3,236,800 |
23 Jun 2023 | 37.38 | 37.59 | 36.94 | 37.21 | 37.01 | 4,930,900 |
22 Jun 2023 | 38.63 | 38.63 | 37.48 | 37.81 | 37.61 | 3,725,900 |
21 Jun 2023 | 38.98 | 39.41 | 38.24 | 38.56 | 38.35 | 4,807,200 |
20 Jun 2023 | 38.92 | 39.36 | 38.73 | 38.80 | 38.59 | 4,483,500 |
16 Jun 2023 | 39.72 | 39.72 | 38.38 | 38.95 | 38.74 | 3,727,600 |
15 Jun 2023 | 39.40 | 39.80 | 38.84 | 39.72 | 39.51 | 3,667,100 |
14 Jun 2023 | 41.46 | 41.54 | 39.29 | 39.70 | 39.49 | 5,203,500 |
13 Jun 2023 | 42.24 | 42.32 | 40.83 | 41.13 | 40.91 | 4,591,900 |
12 Jun 2023 | 42.31 | 42.75 | 41.71 | 41.81 | 41.59 | 3,618,100 |
09 Jun 2023 | 42.22 | 43.11 | 42.05 | 42.23 | 42.00 | 4,475,000 |
08 Jun 2023 | 41.29 | 43.02 | 41.10 | 42.00 | 41.78 | 4,670,600 |
07 Jun 2023 | 40.55 | 41.61 | 40.40 | 41.19 | 40.97 | 3,381,000 |
06 Jun 2023 | 39.43 | 40.53 | 39.02 | 40.38 | 40.16 | 3,346,500 |
05 Jun 2023 | 37.76 | 39.95 | 37.76 | 39.80 | 39.59 | 4,747,600 |
02 Jun 2023 | 36.87 | 37.97 | 36.45 | 37.71 | 37.51 | 3,298,800 |
01 Jun 2023 | 35.00 | 36.33 | 34.55 | 36.15 | 35.96 | 3,342,400 |
01 Jun 2023 | 0.2 Dividend | |||||
31 May 2023 | 35.97 | 36.21 | 34.45 | 35.24 | 34.85 | 4,404,700 |
30 May 2023 | 37.09 | 37.24 | 36.07 | 36.29 | 35.89 | 3,196,500 |
26 May 2023 | 36.19 | 37.01 | 36.10 | 36.89 | 36.48 | 1,956,200 |
25 May 2023 | 38.00 | 38.56 | 36.60 | 36.64 | 36.24 | 2,739,400 |
24 May 2023 | 38.80 | 39.10 | 38.11 | 38.23 | 37.81 | 3,666,200 |
23 May 2023 | 38.11 | 39.29 | 37.91 | 38.51 | 38.09 | 4,032,900 |
22 May 2023 | 37.07 | 38.34 | 36.66 | 38.12 | 37.70 | 4,183,500 |
19 May 2023 | 36.92 | 37.73 | 36.74 | 37.03 | 36.62 | 5,618,500 |
18 May 2023 | 36.91 | 37.83 | 36.21 | 37.67 | 37.26 | 9,977,800 |
17 May 2023 | 32.71 | 34.29 | 32.71 | 34.02 | 33.65 | 6,040,800 |
16 May 2023 | 33.34 | 33.54 | 32.45 | 32.60 | 32.24 | 3,048,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |