Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 31.26 | 31.58 | 30.50 | 31.24 | 31.24 | 76,877 |
21 Sept 2023 | 32.47 | 32.88 | 31.10 | 31.25 | 31.25 | 102,200 |
20 Sept 2023 | 32.37 | 33.00 | 32.26 | 32.89 | 32.89 | 40,100 |
19 Sept 2023 | 32.61 | 32.96 | 32.21 | 32.29 | 32.29 | 35,800 |
18 Sept 2023 | 33.10 | 33.25 | 32.53 | 32.61 | 32.61 | 63,600 |
15 Sept 2023 | 32.98 | 33.33 | 32.68 | 33.24 | 33.24 | 59,900 |
14 Sept 2023 | 32.88 | 33.10 | 32.52 | 32.70 | 32.70 | 34,700 |
13 Sept 2023 | 33.03 | 33.10 | 32.54 | 32.76 | 32.76 | 30,200 |
12 Sept 2023 | 33.00 | 33.00 | 32.59 | 32.67 | 32.67 | 28,000 |
11 Sept 2023 | 32.67 | 33.20 | 32.61 | 33.00 | 33.00 | 54,500 |
08 Sept 2023 | 33.07 | 33.58 | 32.43 | 33.00 | 33.00 | 59,600 |
07 Sept 2023 | 34.40 | 34.61 | 32.46 | 32.61 | 32.61 | 61,000 |
06 Sept 2023 | 35.10 | 35.30 | 34.25 | 34.60 | 34.60 | 42,700 |
05 Sept 2023 | 34.96 | 35.25 | 34.93 | 35.25 | 35.25 | 36,700 |
01 Sept 2023 | 35.20 | 35.75 | 35.00 | 35.24 | 35.24 | 26,800 |
31 Aug 2023 | 35.20 | 35.77 | 34.86 | 35.44 | 35.44 | 98,100 |
30 Aug 2023 | 35.18 | 36.50 | 34.80 | 35.28 | 35.28 | 70,600 |
30 Aug 2023 | 2 Dividend | |||||
29 Aug 2023 | 37.58 | 38.19 | 37.55 | 37.94 | 35.94 | 115,300 |
28 Aug 2023 | 36.25 | 37.68 | 36.05 | 37.52 | 35.54 | 89,200 |
25 Aug 2023 | 35.90 | 36.20 | 35.60 | 36.05 | 34.15 | 65,000 |
24 Aug 2023 | 36.19 | 36.19 | 35.50 | 35.69 | 33.81 | 56,500 |
23 Aug 2023 | 35.90 | 35.90 | 35.61 | 35.65 | 33.77 | 37,700 |
22 Aug 2023 | 35.97 | 36.25 | 35.43 | 35.60 | 33.72 | 45,700 |
21 Aug 2023 | 36.05 | 36.15 | 35.60 | 35.84 | 33.95 | 44,500 |
18 Aug 2023 | 35.90 | 36.25 | 35.70 | 35.90 | 34.01 | 35,700 |
17 Aug 2023 | 35.76 | 36.00 | 35.40 | 35.87 | 33.97 | 39,900 |
16 Aug 2023 | 35.71 | 35.99 | 35.10 | 35.11 | 33.26 | 18,700 |
15 Aug 2023 | 36.07 | 36.23 | 35.57 | 35.75 | 33.87 | 26,900 |
14 Aug 2023 | 36.03 | 36.25 | 35.50 | 35.98 | 34.08 | 37,400 |
11 Aug 2023 | 35.54 | 36.25 | 35.54 | 35.88 | 33.99 | 16,000 |
10 Aug 2023 | 36.30 | 36.30 | 35.32 | 35.32 | 33.46 | 26,400 |
09 Aug 2023 | 36.29 | 36.30 | 35.70 | 36.08 | 34.18 | 10,800 |
08 Aug 2023 | 35.92 | 36.38 | 34.97 | 36.30 | 34.39 | 19,600 |
07 Aug 2023 | 35.94 | 36.52 | 35.35 | 36.02 | 34.12 | 22,000 |
04 Aug 2023 | 34.93 | 35.75 | 34.60 | 35.57 | 33.69 | 20,400 |
03 Aug 2023 | 35.16 | 35.98 | 34.55 | 34.57 | 32.75 | 14,600 |
02 Aug 2023 | 35.50 | 35.50 | 34.74 | 35.01 | 33.16 | 29,100 |
01 Aug 2023 | 35.75 | 36.00 | 35.06 | 36.00 | 34.10 | 11,100 |
31 Jul 2023 | 34.75 | 36.36 | 34.75 | 35.80 | 33.91 | 62,100 |
28 Jul 2023 | 34.71 | 34.75 | 34.25 | 34.66 | 32.83 | 17,900 |
27 Jul 2023 | 34.38 | 34.75 | 34.01 | 34.26 | 32.45 | 15,500 |
26 Jul 2023 | 34.36 | 34.69 | 34.00 | 34.38 | 32.57 | 15,400 |
25 Jul 2023 | 34.00 | 34.95 | 33.80 | 33.90 | 32.11 | 30,300 |
24 Jul 2023 | 34.50 | 34.70 | 33.51 | 33.89 | 32.10 | 77,500 |
21 Jul 2023 | 35.93 | 35.93 | 34.52 | 34.84 | 33.00 | 29,800 |
20 Jul 2023 | 35.65 | 36.40 | 34.65 | 35.10 | 33.25 | 22,700 |
19 Jul 2023 | 34.68 | 36.40 | 34.40 | 35.70 | 33.82 | 74,300 |
18 Jul 2023 | 33.50 | 35.56 | 32.64 | 34.76 | 32.92 | 70,200 |
17 Jul 2023 | 35.84 | 37.08 | 33.52 | 33.90 | 32.11 | 67,900 |
14 Jul 2023 | 36.80 | 37.71 | 35.90 | 35.90 | 34.01 | 36,900 |
13 Jul 2023 | 36.00 | 37.01 | 35.40 | 36.90 | 34.95 | 32,100 |
12 Jul 2023 | 38.86 | 38.87 | 36.00 | 36.00 | 34.10 | 119,300 |
11 Jul 2023 | 38.26 | 38.91 | 38.10 | 38.64 | 36.60 | 33,600 |
10 Jul 2023 | 38.45 | 39.03 | 37.76 | 38.12 | 36.11 | 38,700 |
07 Jul 2023 | 37.56 | 39.20 | 37.20 | 38.10 | 36.09 | 40,400 |
06 Jul 2023 | 39.05 | 39.05 | 36.52 | 37.86 | 35.86 | 75,500 |
05 Jul 2023 | 38.35 | 39.35 | 38.15 | 39.04 | 36.98 | 193,000 |
03 Jul 2023 | 37.50 | 38.51 | 37.00 | 38.35 | 36.33 | 24,500 |
30 Jun 2023 | 36.76 | 37.87 | 36.45 | 37.52 | 35.54 | 114,800 |
29 Jun 2023 | 35.50 | 36.50 | 35.50 | 36.20 | 34.29 | 58,400 |
28 Jun 2023 | 35.68 | 36.05 | 35.40 | 35.68 | 33.80 | 59,100 |
27 Jun 2023 | 36.12 | 36.12 | 35.22 | 35.64 | 33.76 | 26,600 |
26 Jun 2023 | 35.98 | 36.48 | 35.50 | 35.77 | 33.88 | 44,900 |
23 Jun 2023 | 36.00 | 36.23 | 35.53 | 35.79 | 33.90 | 17,900 |
22 Jun 2023 | 36.04 | 36.77 | 35.63 | 35.96 | 34.06 | 53,200 |
21 Jun 2023 | 34.90 | 37.05 | 34.58 | 35.96 | 34.06 | 130,900 |
20 Jun 2023 | 33.95 | 35.95 | 33.95 | 34.65 | 32.82 | 59,000 |
16 Jun 2023 | 33.90 | 35.00 | 33.10 | 33.65 | 31.88 | 74,100 |
15 Jun 2023 | 33.49 | 33.82 | 32.75 | 33.60 | 31.83 | 49,300 |
14 Jun 2023 | 33.44 | 33.44 | 32.48 | 32.71 | 30.99 | 19,000 |
13 Jun 2023 | 32.66 | 33.49 | 32.60 | 32.92 | 31.18 | 26,200 |
12 Jun 2023 | 32.28 | 32.97 | 31.81 | 32.68 | 30.96 | 25,400 |
09 Jun 2023 | 32.50 | 32.50 | 31.80 | 32.17 | 30.47 | 24,800 |
08 Jun 2023 | 33.70 | 33.73 | 32.20 | 32.50 | 30.79 | 42,700 |
07 Jun 2023 | 33.90 | 34.80 | 33.08 | 33.32 | 31.56 | 32,500 |
06 Jun 2023 | 33.00 | 34.50 | 32.50 | 33.90 | 32.11 | 40,100 |
05 Jun 2023 | 32.75 | 33.23 | 32.24 | 32.99 | 31.25 | 56,900 |
02 Jun 2023 | 32.99 | 32.99 | 31.58 | 32.40 | 30.69 | 53,800 |
01 Jun 2023 | 32.01 | 32.99 | 30.45 | 32.29 | 30.59 | 61,600 |
31 May 2023 | 31.66 | 32.72 | 31.50 | 32.57 | 30.85 | 90,100 |
30 May 2023 | 33.27 | 33.27 | 30.02 | 31.92 | 30.24 | 95,000 |
30 May 2023 | 2 Dividend | |||||
26 May 2023 | 34.90 | 36.00 | 34.00 | 34.30 | 30.60 | 96,400 |
25 May 2023 | 33.90 | 35.53 | 33.90 | 34.80 | 31.04 | 210,200 |
24 May 2023 | 34.39 | 34.39 | 33.00 | 33.75 | 30.11 | 50,200 |
23 May 2023 | 34.23 | 34.53 | 33.72 | 33.96 | 30.29 | 57,900 |
22 May 2023 | 33.00 | 34.17 | 33.00 | 33.71 | 30.07 | 70,700 |
19 May 2023 | 33.60 | 33.92 | 32.87 | 33.40 | 29.79 | 67,400 |
18 May 2023 | 34.10 | 35.35 | 32.72 | 33.34 | 29.74 | 65,900 |
17 May 2023 | 32.07 | 34.20 | 32.07 | 33.60 | 29.97 | 59,800 |
16 May 2023 | 32.77 | 33.46 | 31.12 | 32.00 | 28.55 | 65,300 |
15 May 2023 | 33.00 | 33.31 | 30.74 | 32.86 | 29.31 | 81,900 |
12 May 2023 | 32.53 | 33.36 | 32.06 | 32.71 | 29.17 | 12,500 |
11 May 2023 | 33.05 | 33.50 | 31.60 | 32.19 | 28.72 | 30,300 |
10 May 2023 | 33.76 | 34.85 | 32.87 | 33.08 | 29.51 | 29,800 |
09 May 2023 | 34.43 | 34.43 | 32.05 | 33.00 | 29.44 | 79,100 |
08 May 2023 | 31.70 | 36.00 | 31.25 | 34.31 | 30.61 | 157,000 |
05 May 2023 | 29.47 | 32.29 | 29.47 | 31.50 | 28.10 | 132,100 |
04 May 2023 | 29.45 | 30.49 | 28.64 | 29.30 | 26.14 | 41,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |