Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 35.46 | 35.58 | 35.17 | 35.33 | 35.33 | 1,700 |
21 Sept 2023 | 35.88 | 35.88 | 35.35 | 35.36 | 35.36 | 2,700 |
21 Sept 2023 | 0.222 Dividend | |||||
20 Sept 2023 | 36.48 | 36.48 | 36.13 | 36.13 | 35.90 | 1,300 |
19 Sept 2023 | 36.23 | 36.48 | 36.19 | 36.48 | 36.25 | 1,600 |
18 Sept 2023 | 36.57 | 36.61 | 36.32 | 36.49 | 36.27 | 3,100 |
15 Sept 2023 | 36.44 | 36.50 | 36.42 | 36.42 | 36.19 | 500 |
14 Sept 2023 | 37.04 | 37.10 | 36.89 | 37.05 | 36.82 | 5,000 |
13 Sept 2023 | 36.70 | 36.70 | 36.52 | 36.59 | 36.36 | 1,100 |
12 Sept 2023 | 36.40 | 36.87 | 36.40 | 36.77 | 36.54 | 5,300 |
11 Sept 2023 | 36.46 | 36.46 | 36.26 | 36.30 | 36.08 | 1,200 |
08 Sept 2023 | 36.62 | 36.81 | 36.62 | 36.62 | 36.40 | 2,200 |
07 Sept 2023 | 36.58 | 36.58 | 36.41 | 36.41 | 36.19 | 15,700 |
06 Sept 2023 | 36.51 | 36.64 | 36.50 | 36.63 | 36.41 | 4,900 |
05 Sept 2023 | 37.24 | 37.24 | 36.89 | 36.89 | 36.67 | 3,200 |
01 Sept 2023 | 37.10 | 37.16 | 37.01 | 37.11 | 36.88 | 1,600 |
31 Aug 2023 | 36.61 | 36.69 | 36.56 | 36.62 | 36.39 | 8,800 |
30 Aug 2023 | 36.71 | 36.75 | 36.64 | 36.64 | 36.41 | 44,200 |
29 Aug 2023 | 36.36 | 36.57 | 36.25 | 36.57 | 36.35 | 4,300 |
28 Aug 2023 | 36.23 | 36.40 | 36.10 | 36.25 | 36.03 | 12,500 |
25 Aug 2023 | 35.93 | 36.22 | 35.69 | 36.05 | 35.83 | 6,800 |
24 Aug 2023 | 35.87 | 36.08 | 35.82 | 35.82 | 35.60 | 12,900 |
23 Aug 2023 | 36.20 | 36.20 | 35.89 | 36.06 | 35.84 | 18,000 |
22 Aug 2023 | 36.62 | 36.62 | 36.26 | 36.27 | 36.05 | 5,300 |
21 Aug 2023 | 36.74 | 36.74 | 36.34 | 36.54 | 36.32 | 13,200 |
18 Aug 2023 | 36.31 | 36.53 | 36.31 | 36.53 | 36.31 | 3,100 |
17 Aug 2023 | 36.68 | 36.72 | 36.37 | 36.38 | 36.15 | 2,000 |
16 Aug 2023 | 36.62 | 36.62 | 36.24 | 36.24 | 36.02 | 5,900 |
15 Aug 2023 | 36.62 | 36.62 | 36.31 | 36.49 | 36.27 | 20,200 |
14 Aug 2023 | 36.91 | 37.00 | 36.59 | 36.95 | 36.72 | 8,500 |
11 Aug 2023 | 36.75 | 37.03 | 36.75 | 36.89 | 36.66 | 3,900 |
10 Aug 2023 | 36.91 | 37.02 | 36.66 | 36.66 | 36.43 | 3,900 |
09 Aug 2023 | 36.80 | 36.97 | 36.73 | 36.73 | 36.51 | 3,000 |
08 Aug 2023 | 36.00 | 36.51 | 36.00 | 36.51 | 36.28 | 3,200 |
07 Aug 2023 | 36.52 | 36.59 | 36.50 | 36.53 | 36.31 | 2,000 |
04 Aug 2023 | 36.57 | 36.81 | 36.36 | 36.36 | 36.14 | 9,100 |
03 Aug 2023 | 36.06 | 36.58 | 36.06 | 36.35 | 36.12 | 8,500 |
02 Aug 2023 | 36.47 | 36.47 | 36.15 | 36.19 | 35.97 | 2,200 |
01 Aug 2023 | 36.65 | 36.65 | 36.39 | 36.59 | 36.37 | 1,900 |
31 Jul 2023 | 36.74 | 36.75 | 36.65 | 36.74 | 36.51 | 4,000 |
28 Jul 2023 | 36.24 | 36.42 | 36.24 | 36.42 | 36.19 | 1,500 |
27 Jul 2023 | 36.38 | 36.47 | 36.10 | 36.10 | 35.88 | 13,200 |
26 Jul 2023 | 36.11 | 36.35 | 36.11 | 36.34 | 36.12 | 14,100 |
25 Jul 2023 | 36.10 | 36.47 | 36.09 | 36.40 | 36.18 | 5,300 |
24 Jul 2023 | 36.33 | 36.37 | 36.16 | 36.16 | 35.94 | 2,800 |
21 Jul 2023 | 35.80 | 35.96 | 35.74 | 35.94 | 35.72 | 5,500 |
20 Jul 2023 | 35.70 | 35.78 | 35.62 | 35.71 | 35.49 | 8,500 |
19 Jul 2023 | 35.50 | 35.54 | 35.40 | 35.43 | 35.21 | 7,500 |
18 Jul 2023 | 35.57 | 35.57 | 35.38 | 35.38 | 35.16 | 4,200 |
17 Jul 2023 | 34.71 | 34.80 | 34.69 | 34.79 | 34.57 | 6,600 |
14 Jul 2023 | 35.35 | 35.35 | 34.77 | 34.77 | 34.55 | 1,500 |
13 Jul 2023 | 35.57 | 35.58 | 35.37 | 35.40 | 35.19 | 5,500 |
12 Jul 2023 | 35.39 | 35.39 | 35.33 | 35.33 | 35.12 | 1,700 |
11 Jul 2023 | 34.60 | 35.09 | 34.60 | 35.08 | 34.87 | 2,700 |
10 Jul 2023 | 34.17 | 34.48 | 34.17 | 34.41 | 34.20 | 8,100 |
07 Jul 2023 | 33.94 | 34.42 | 33.94 | 34.17 | 33.96 | 4,100 |
06 Jul 2023 | 34.03 | 34.03 | 33.56 | 33.78 | 33.57 | 5,700 |
05 Jul 2023 | 34.34 | 34.38 | 34.34 | 34.38 | 34.17 | 1,700 |
03 Jul 2023 | 34.44 | 34.67 | 34.38 | 34.60 | 34.39 | 6,400 |
30 Jun 2023 | 34.48 | 34.53 | 34.30 | 34.45 | 34.24 | 13,400 |
29 Jun 2023 | 34.01 | 34.21 | 34.00 | 34.21 | 34.00 | 2,900 |
28 Jun 2023 | 33.51 | 33.80 | 33.46 | 33.79 | 33.59 | 4,100 |
27 Jun 2023 | 33.60 | 33.67 | 33.37 | 33.67 | 33.46 | 2,800 |
26 Jun 2023 | 33.50 | 33.70 | 33.50 | 33.58 | 33.37 | 3,400 |
23 Jun 2023 | 33.34 | 33.43 | 33.31 | 33.35 | 33.15 | 3,200 |
22 Jun 2023 | 33.69 | 33.69 | 33.49 | 33.56 | 33.35 | 2,600 |
22 Jun 2023 | 0.133 Dividend | |||||
21 Jun 2023 | 34.04 | 34.08 | 33.99 | 33.99 | 33.65 | 4,700 |
20 Jun 2023 | 34.00 | 34.00 | 33.70 | 33.84 | 33.50 | 25,900 |
16 Jun 2023 | 34.22 | 34.41 | 34.22 | 34.39 | 34.05 | 2,000 |
15 Jun 2023 | 34.11 | 34.30 | 34.10 | 34.22 | 33.88 | 1,900 |
14 Jun 2023 | 34.24 | 34.25 | 33.68 | 33.80 | 33.46 | 5,700 |
13 Jun 2023 | 34.47 | 34.47 | 34.24 | 34.24 | 33.90 | 5,900 |
12 Jun 2023 | 33.83 | 33.94 | 33.76 | 33.94 | 33.60 | 3,700 |
09 Jun 2023 | 34.16 | 34.16 | 33.99 | 33.99 | 33.65 | 500 |
08 Jun 2023 | 34.04 | 34.14 | 34.04 | 34.12 | 33.78 | 4,100 |
07 Jun 2023 | 34.15 | 34.19 | 34.13 | 34.14 | 33.80 | 39,100 |
06 Jun 2023 | 33.49 | 33.60 | 33.49 | 33.60 | 33.26 | 1,900 |
05 Jun 2023 | 33.77 | 33.77 | 33.41 | 33.41 | 33.08 | 2,600 |
02 Jun 2023 | 33.07 | 33.59 | 33.07 | 33.54 | 33.20 | 4,100 |
01 Jun 2023 | 32.36 | 32.72 | 32.36 | 32.54 | 32.22 | 6,200 |
31 May 2023 | 32.47 | 32.58 | 32.41 | 32.48 | 32.15 | 4,700 |
30 May 2023 | 32.91 | 32.91 | 32.59 | 32.71 | 32.38 | 2,300 |
26 May 2023 | 33.23 | 33.31 | 33.07 | 33.17 | 32.84 | 2,800 |
25 May 2023 | 33.42 | 33.42 | 33.07 | 33.07 | 32.74 | 4,400 |
24 May 2023 | 33.71 | 33.90 | 33.71 | 33.72 | 33.38 | 2,100 |
23 May 2023 | 34.05 | 34.15 | 33.88 | 33.92 | 33.58 | 4,900 |
22 May 2023 | 33.80 | 34.07 | 33.80 | 33.91 | 33.57 | 4,000 |
19 May 2023 | 34.04 | 34.04 | 33.77 | 33.81 | 33.47 | 2,600 |
18 May 2023 | 33.17 | 33.60 | 33.14 | 33.60 | 33.26 | 5,100 |
17 May 2023 | 33.00 | 33.47 | 33.00 | 33.35 | 33.02 | 1,000 |
16 May 2023 | 33.65 | 33.65 | 33.02 | 33.02 | 32.69 | 73,600 |
15 May 2023 | 33.56 | 33.64 | 33.55 | 33.61 | 33.28 | 4,400 |
12 May 2023 | 33.45 | 33.45 | 33.17 | 33.39 | 33.05 | 2,200 |
11 May 2023 | 33.27 | 33.38 | 33.17 | 33.38 | 33.05 | 9,400 |
10 May 2023 | 33.51 | 33.67 | 33.39 | 33.53 | 33.19 | 2,600 |
09 May 2023 | 33.57 | 34.06 | 33.57 | 33.82 | 33.48 | 16,300 |
08 May 2023 | 34.13 | 34.18 | 33.91 | 33.91 | 33.57 | 3,000 |
05 May 2023 | 33.92 | 34.21 | 33.92 | 34.04 | 33.70 | 7,500 |
04 May 2023 | 33.46 | 33.52 | 33.34 | 33.37 | 33.04 | 4,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |