Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 33.00 | 33.58 | 32.50 | 32.58 | 32.58 | 14,210,858 |
21 Sept 2023 | 32.91 | 33.44 | 32.69 | 32.71 | 32.71 | 11,338,000 |
20 Sept 2023 | 34.08 | 34.13 | 33.16 | 33.20 | 33.20 | 10,807,900 |
19 Sept 2023 | 33.45 | 34.31 | 33.35 | 33.96 | 33.96 | 9,546,700 |
18 Sept 2023 | 33.75 | 33.95 | 33.31 | 33.34 | 33.34 | 10,471,500 |
15 Sept 2023 | 33.54 | 34.60 | 33.42 | 33.95 | 33.95 | 19,627,500 |
14 Sept 2023 | 33.60 | 33.80 | 33.03 | 33.66 | 33.66 | 11,797,300 |
13 Sept 2023 | 33.94 | 34.30 | 33.43 | 33.66 | 33.66 | 14,287,400 |
12 Sept 2023 | 32.76 | 33.77 | 32.76 | 33.47 | 33.47 | 15,578,400 |
11 Sept 2023 | 33.08 | 33.27 | 32.50 | 32.62 | 32.62 | 11,777,000 |
08 Sept 2023 | 32.60 | 33.13 | 32.54 | 32.95 | 32.95 | 12,121,900 |
07 Sept 2023 | 32.41 | 32.62 | 32.02 | 32.57 | 32.57 | 12,291,800 |
06 Sept 2023 | 33.05 | 33.41 | 32.53 | 32.82 | 32.82 | 11,731,900 |
05 Sept 2023 | 33.36 | 33.48 | 33.03 | 33.28 | 33.28 | 9,169,600 |
01 Sept 2023 | 33.59 | 33.84 | 33.26 | 33.54 | 33.54 | 8,803,600 |
31 Aug 2023 | 33.51 | 34.03 | 33.29 | 33.51 | 33.51 | 10,168,400 |
31 Aug 2023 | 0.09 Dividend | |||||
30 Aug 2023 | 33.46 | 33.70 | 33.35 | 33.39 | 33.30 | 7,856,500 |
29 Aug 2023 | 33.22 | 33.51 | 33.08 | 33.46 | 33.37 | 7,511,900 |
28 Aug 2023 | 33.26 | 33.45 | 32.93 | 33.12 | 33.03 | 7,393,500 |
25 Aug 2023 | 33.07 | 33.30 | 32.05 | 32.95 | 32.86 | 14,298,000 |
24 Aug 2023 | 33.40 | 33.58 | 32.76 | 32.88 | 32.79 | 7,875,600 |
23 Aug 2023 | 32.84 | 33.57 | 32.76 | 33.56 | 33.47 | 10,262,700 |
22 Aug 2023 | 33.47 | 33.48 | 32.85 | 32.93 | 32.84 | 8,634,600 |
21 Aug 2023 | 33.25 | 33.41 | 32.98 | 33.27 | 33.18 | 10,766,100 |
18 Aug 2023 | 32.58 | 33.20 | 32.57 | 33.12 | 33.03 | 11,778,200 |
17 Aug 2023 | 33.07 | 33.33 | 32.76 | 32.92 | 32.83 | 11,476,100 |
16 Aug 2023 | 33.15 | 33.28 | 32.71 | 32.82 | 32.73 | 15,254,600 |
15 Aug 2023 | 33.60 | 33.78 | 33.22 | 33.30 | 33.21 | 13,365,800 |
14 Aug 2023 | 33.45 | 34.21 | 33.42 | 34.07 | 33.98 | 15,853,800 |
11 Aug 2023 | 34.03 | 34.17 | 33.42 | 33.89 | 33.80 | 20,514,200 |
10 Aug 2023 | 36.30 | 36.36 | 34.00 | 34.16 | 34.07 | 25,601,500 |
09 Aug 2023 | 36.50 | 36.81 | 36.21 | 36.26 | 36.16 | 8,254,500 |
08 Aug 2023 | 36.28 | 36.88 | 36.10 | 36.84 | 36.74 | 10,281,700 |
07 Aug 2023 | 36.83 | 37.10 | 36.36 | 37.09 | 36.99 | 9,910,700 |
04 Aug 2023 | 36.85 | 37.09 | 36.37 | 36.57 | 36.47 | 12,405,300 |
03 Aug 2023 | 37.19 | 37.19 | 36.63 | 36.92 | 36.82 | 14,754,800 |
02 Aug 2023 | 37.63 | 37.83 | 37.26 | 37.39 | 37.29 | 15,516,400 |
01 Aug 2023 | 38.04 | 38.36 | 37.90 | 38.12 | 38.02 | 10,232,100 |
31 Jul 2023 | 38.15 | 38.37 | 37.80 | 38.37 | 38.27 | 12,138,200 |
28 Jul 2023 | 38.75 | 38.98 | 37.74 | 38.05 | 37.95 | 17,473,700 |
27 Jul 2023 | 38.73 | 39.45 | 38.53 | 38.97 | 38.86 | 17,589,300 |
26 Jul 2023 | 37.96 | 38.45 | 37.64 | 38.29 | 38.19 | 15,673,500 |
25 Jul 2023 | 37.73 | 38.78 | 37.11 | 37.92 | 37.82 | 30,599,100 |
24 Jul 2023 | 38.87 | 39.48 | 38.76 | 39.30 | 39.19 | 18,209,200 |
21 Jul 2023 | 39.64 | 39.67 | 38.34 | 38.55 | 38.45 | 13,619,500 |
20 Jul 2023 | 38.97 | 39.33 | 38.72 | 39.26 | 39.15 | 10,626,400 |
19 Jul 2023 | 39.30 | 39.58 | 39.16 | 39.23 | 39.12 | 12,775,300 |
18 Jul 2023 | 38.74 | 39.19 | 38.55 | 39.13 | 39.02 | 13,306,900 |
17 Jul 2023 | 39.48 | 39.54 | 38.51 | 38.75 | 38.65 | 16,143,000 |
14 Jul 2023 | 40.61 | 40.70 | 39.94 | 40.00 | 39.89 | 11,044,500 |
13 Jul 2023 | 40.72 | 41.04 | 40.41 | 40.50 | 40.39 | 12,446,400 |
12 Jul 2023 | 40.84 | 40.97 | 40.38 | 40.41 | 40.30 | 14,534,200 |
11 Jul 2023 | 39.57 | 40.10 | 39.16 | 39.97 | 39.86 | 11,399,600 |
10 Jul 2023 | 39.58 | 39.75 | 39.19 | 39.64 | 39.53 | 10,507,300 |
07 Jul 2023 | 39.54 | 39.98 | 39.32 | 39.61 | 39.50 | 10,604,100 |
06 Jul 2023 | 38.92 | 39.47 | 38.60 | 39.46 | 39.35 | 13,108,100 |
05 Jul 2023 | 39.10 | 39.54 | 38.91 | 39.42 | 39.31 | 12,110,000 |
03 Jul 2023 | 38.74 | 39.14 | 38.63 | 38.96 | 38.85 | 5,578,300 |
30 Jun 2023 | 38.31 | 38.86 | 38.00 | 38.56 | 38.46 | 11,612,500 |
29 Jun 2023 | 38.33 | 38.62 | 38.00 | 38.20 | 38.10 | 10,460,300 |
28 Jun 2023 | 37.50 | 38.21 | 37.41 | 38.19 | 38.09 | 12,882,100 |
27 Jun 2023 | 37.01 | 37.52 | 36.45 | 37.48 | 37.38 | 9,125,200 |
26 Jun 2023 | 36.03 | 36.99 | 36.03 | 36.70 | 36.60 | 11,904,900 |
23 Jun 2023 | 35.93 | 36.44 | 35.80 | 36.18 | 36.08 | 10,153,500 |
22 Jun 2023 | 36.78 | 36.96 | 36.36 | 36.66 | 36.56 | 8,616,300 |
21 Jun 2023 | 37.31 | 37.31 | 36.88 | 37.01 | 36.91 | 9,085,800 |
20 Jun 2023 | 37.70 | 37.84 | 36.92 | 37.32 | 37.22 | 14,380,100 |
16 Jun 2023 | 38.12 | 38.25 | 37.65 | 37.96 | 37.86 | 14,518,700 |
15 Jun 2023 | 37.19 | 38.26 | 37.18 | 38.03 | 37.93 | 15,692,500 |
14 Jun 2023 | 37.84 | 37.97 | 37.04 | 37.36 | 37.26 | 14,879,200 |
13 Jun 2023 | 36.96 | 37.84 | 36.96 | 37.65 | 37.55 | 16,449,900 |
12 Jun 2023 | 36.27 | 37.02 | 36.26 | 36.67 | 36.57 | 14,901,900 |
09 Jun 2023 | 37.49 | 38.17 | 36.23 | 36.23 | 36.13 | 24,307,400 |
08 Jun 2023 | 36.20 | 36.44 | 35.68 | 35.85 | 35.75 | 16,196,100 |
07 Jun 2023 | 35.39 | 36.46 | 35.23 | 36.22 | 36.12 | 23,167,200 |
06 Jun 2023 | 34.00 | 35.38 | 33.98 | 35.24 | 35.15 | 15,596,900 |
05 Jun 2023 | 34.45 | 34.45 | 33.66 | 34.13 | 34.04 | 10,067,800 |
02 Jun 2023 | 33.66 | 34.48 | 33.47 | 34.28 | 34.19 | 15,308,500 |
01 Jun 2023 | 32.49 | 33.30 | 32.14 | 33.02 | 32.93 | 12,466,700 |
01 Jun 2023 | 0.09 Dividend | |||||
31 May 2023 | 32.95 | 33.05 | 31.86 | 32.41 | 32.23 | 17,934,200 |
30 May 2023 | 33.70 | 34.28 | 33.32 | 33.36 | 33.18 | 12,671,700 |
26 May 2023 | 32.62 | 33.49 | 32.35 | 33.29 | 33.11 | 13,656,800 |
25 May 2023 | 32.16 | 32.64 | 32.13 | 32.41 | 32.23 | 10,492,700 |
24 May 2023 | 33.00 | 33.04 | 32.01 | 32.28 | 32.10 | 13,357,500 |
23 May 2023 | 33.00 | 33.84 | 32.94 | 33.42 | 33.24 | 17,717,900 |
22 May 2023 | 32.71 | 32.93 | 32.39 | 32.86 | 32.68 | 8,866,400 |
19 May 2023 | 33.12 | 33.17 | 32.49 | 32.66 | 32.48 | 12,598,700 |
18 May 2023 | 32.28 | 32.96 | 32.25 | 32.90 | 32.72 | 14,241,000 |
17 May 2023 | 31.81 | 32.59 | 31.64 | 32.44 | 32.26 | 11,269,500 |
16 May 2023 | 32.06 | 32.24 | 31.50 | 31.54 | 31.37 | 11,069,600 |
15 May 2023 | 32.39 | 32.47 | 32.12 | 32.37 | 32.19 | 18,841,100 |
12 May 2023 | 33.25 | 33.28 | 32.13 | 32.40 | 32.22 | 13,026,000 |
11 May 2023 | 32.85 | 33.28 | 32.85 | 33.12 | 32.94 | 12,319,500 |
10 May 2023 | 33.87 | 33.97 | 32.60 | 33.08 | 32.90 | 15,418,400 |
09 May 2023 | 33.32 | 33.57 | 33.06 | 33.28 | 33.10 | 11,841,900 |
08 May 2023 | 33.39 | 33.74 | 33.13 | 33.66 | 33.48 | 11,267,400 |
05 May 2023 | 32.32 | 33.40 | 32.21 | 33.26 | 33.08 | 17,183,400 |
04 May 2023 | 32.30 | 32.67 | 31.56 | 31.69 | 31.52 | 14,807,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |