Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 30.15 | 30.38 | 28.99 | 29.32 | 29.32 | 485,930 |
25 Sept 2023 | 29.50 | 30.28 | 27.89 | 30.21 | 30.21 | 701,300 |
22 Sept 2023 | 31.24 | 31.55 | 30.42 | 30.64 | 30.64 | 322,200 |
21 Sept 2023 | 30.83 | 31.88 | 30.42 | 31.07 | 31.07 | 350,800 |
20 Sept 2023 | 32.13 | 32.44 | 30.85 | 31.22 | 31.22 | 466,200 |
19 Sept 2023 | 32.45 | 32.83 | 31.67 | 31.87 | 31.87 | 215,100 |
18 Sept 2023 | 31.80 | 32.68 | 31.37 | 32.51 | 32.51 | 305,500 |
15 Sept 2023 | 33.77 | 33.77 | 31.58 | 31.68 | 31.68 | 569,000 |
14 Sept 2023 | 34.84 | 35.06 | 33.42 | 33.82 | 33.82 | 255,700 |
13 Sept 2023 | 34.47 | 34.96 | 33.69 | 34.39 | 34.39 | 366,000 |
12 Sept 2023 | 35.20 | 35.35 | 34.47 | 34.55 | 34.55 | 168,700 |
11 Sept 2023 | 35.63 | 36.14 | 34.87 | 35.40 | 35.40 | 189,600 |
11 Sept 2023 | 1 Dividend | |||||
08 Sept 2023 | 36.00 | 36.73 | 35.30 | 36.27 | 35.27 | 220,100 |
07 Sept 2023 | 35.80 | 36.01 | 35.03 | 35.46 | 34.48 | 228,500 |
06 Sept 2023 | 37.00 | 37.00 | 35.75 | 35.80 | 34.81 | 309,100 |
05 Sept 2023 | 37.77 | 37.98 | 36.00 | 36.65 | 35.64 | 335,900 |
01 Sept 2023 | 36.00 | 39.10 | 35.15 | 37.85 | 36.81 | 663,700 |
31 Aug 2023 | 34.61 | 34.92 | 33.93 | 34.12 | 33.18 | 327,600 |
30 Aug 2023 | 34.84 | 35.12 | 34.22 | 34.72 | 33.76 | 183,600 |
29 Aug 2023 | 34.16 | 35.01 | 34.16 | 34.93 | 33.97 | 227,400 |
28 Aug 2023 | 33.79 | 34.21 | 33.76 | 34.16 | 33.22 | 170,900 |
25 Aug 2023 | 33.71 | 33.89 | 33.21 | 33.69 | 32.76 | 206,800 |
24 Aug 2023 | 34.51 | 34.80 | 33.59 | 33.62 | 32.69 | 285,000 |
23 Aug 2023 | 34.61 | 35.09 | 34.27 | 34.69 | 33.73 | 305,600 |
22 Aug 2023 | 35.01 | 35.03 | 34.39 | 34.61 | 33.66 | 119,100 |
21 Aug 2023 | 34.84 | 35.02 | 34.40 | 34.72 | 33.76 | 105,200 |
18 Aug 2023 | 34.78 | 35.10 | 34.41 | 34.88 | 33.92 | 223,800 |
17 Aug 2023 | 34.89 | 35.10 | 34.70 | 34.99 | 34.03 | 84,100 |
16 Aug 2023 | 34.99 | 35.21 | 34.76 | 34.91 | 33.95 | 171,200 |
15 Aug 2023 | 35.83 | 35.97 | 34.85 | 34.90 | 33.94 | 163,600 |
14 Aug 2023 | 36.42 | 36.42 | 35.76 | 36.00 | 35.01 | 130,200 |
11 Aug 2023 | 36.52 | 37.51 | 36.22 | 36.51 | 35.50 | 159,800 |
10 Aug 2023 | 37.36 | 37.60 | 36.35 | 36.53 | 35.52 | 193,900 |
09 Aug 2023 | 37.62 | 37.67 | 37.03 | 37.36 | 36.33 | 131,500 |
08 Aug 2023 | 38.40 | 38.40 | 37.66 | 37.72 | 36.68 | 145,000 |
07 Aug 2023 | 38.77 | 39.07 | 37.99 | 38.54 | 37.48 | 148,500 |
04 Aug 2023 | 39.14 | 39.86 | 38.69 | 38.77 | 37.70 | 179,900 |
03 Aug 2023 | 39.06 | 39.31 | 38.57 | 38.86 | 37.79 | 100,800 |
02 Aug 2023 | 40.48 | 40.48 | 39.22 | 39.41 | 38.32 | 133,100 |
01 Aug 2023 | 40.53 | 41.01 | 40.19 | 40.62 | 39.50 | 101,100 |
31 July 2023 | 40.25 | 41.00 | 40.25 | 40.79 | 39.67 | 96,200 |
28 July 2023 | 40.12 | 40.74 | 40.08 | 40.55 | 39.43 | 126,800 |
27 July 2023 | 41.88 | 42.11 | 39.70 | 39.79 | 38.69 | 197,700 |
26 July 2023 | 41.32 | 42.00 | 41.32 | 41.88 | 40.73 | 169,000 |
25 July 2023 | 41.14 | 41.81 | 41.09 | 41.32 | 40.18 | 104,500 |
24 July 2023 | 40.54 | 41.75 | 40.50 | 41.14 | 40.01 | 142,400 |
21 July 2023 | 40.80 | 40.80 | 39.92 | 40.58 | 39.46 | 211,300 |
20 July 2023 | 40.86 | 40.88 | 40.08 | 40.61 | 39.49 | 168,600 |
19 July 2023 | 40.54 | 41.07 | 40.12 | 40.87 | 39.74 | 131,500 |
18 July 2023 | 40.44 | 40.81 | 39.87 | 40.68 | 39.56 | 140,500 |
17 July 2023 | 39.46 | 40.50 | 39.28 | 40.40 | 39.29 | 111,500 |
14 July 2023 | 39.56 | 39.74 | 38.86 | 39.62 | 38.52 | 128,700 |
14 July 2023 | 0.2 Dividend | |||||
13 July 2023 | 39.25 | 39.85 | 38.95 | 39.83 | 38.54 | 180,400 |
12 July 2023 | 38.64 | 39.36 | 38.53 | 39.15 | 37.88 | 167,800 |
11 July 2023 | 37.25 | 38.29 | 37.13 | 38.27 | 37.03 | 98,100 |
10 July 2023 | 36.57 | 37.23 | 36.39 | 37.23 | 36.02 | 93,800 |
07 July 2023 | 36.21 | 36.98 | 36.21 | 36.64 | 35.45 | 154,000 |
06 July 2023 | 36.33 | 36.41 | 35.75 | 36.13 | 34.96 | 86,600 |
05 July 2023 | 37.56 | 37.56 | 36.42 | 36.58 | 35.39 | 111,900 |
03 July 2023 | 37.44 | 37.86 | 37.33 | 37.66 | 36.44 | 53,200 |
30 June 2023 | 36.73 | 37.57 | 36.53 | 37.44 | 36.22 | 288,200 |
29 June 2023 | 35.82 | 36.75 | 35.82 | 36.64 | 35.45 | 119,100 |
28 June 2023 | 35.87 | 36.09 | 35.55 | 35.78 | 34.62 | 99,800 |
27 June 2023 | 36.36 | 36.36 | 35.52 | 35.86 | 34.70 | 132,900 |
26 June 2023 | 36.09 | 36.99 | 36.09 | 36.18 | 35.01 | 169,700 |
23 June 2023 | 37.25 | 37.55 | 35.74 | 36.04 | 34.87 | 575,600 |
22 June 2023 | 38.00 | 38.00 | 37.13 | 37.73 | 36.51 | 101,500 |
21 June 2023 | 36.77 | 38.24 | 36.77 | 38.00 | 36.77 | 211,700 |
20 June 2023 | 35.93 | 36.95 | 35.71 | 36.77 | 35.58 | 167,400 |
16 June 2023 | 36.40 | 37.70 | 35.90 | 35.98 | 34.81 | 268,500 |
15 June 2023 | 36.63 | 37.07 | 35.69 | 36.10 | 34.93 | 196,200 |
14 June 2023 | 37.37 | 37.73 | 36.39 | 36.87 | 35.67 | 102,100 |
13 June 2023 | 37.15 | 37.86 | 37.15 | 37.33 | 36.12 | 112,700 |
12 June 2023 | 37.34 | 37.50 | 36.84 | 37.12 | 35.92 | 95,800 |
09 June 2023 | 37.57 | 37.72 | 36.76 | 37.26 | 36.05 | 95,400 |
08 June 2023 | 37.85 | 38.40 | 37.50 | 37.88 | 36.66 | 132,600 |
07 June 2023 | 37.36 | 39.00 | 37.36 | 37.85 | 36.62 | 307,100 |
06 June 2023 | 36.19 | 37.80 | 35.95 | 37.29 | 36.08 | 322,700 |
05 June 2023 | 36.23 | 36.83 | 35.82 | 36.19 | 35.02 | 203,600 |
02 June 2023 | 34.95 | 35.40 | 34.49 | 35.10 | 33.96 | 115,800 |
01 June 2023 | 33.99 | 34.94 | 33.82 | 34.48 | 33.36 | 91,000 |
31 May 2023 | 34.78 | 34.78 | 32.88 | 33.87 | 32.77 | 222,400 |
30 May 2023 | 35.61 | 35.79 | 34.94 | 35.06 | 33.92 | 78,500 |
26 May 2023 | 34.67 | 35.81 | 34.63 | 35.51 | 34.36 | 144,500 |
25 May 2023 | 36.18 | 36.18 | 34.68 | 34.76 | 33.63 | 105,000 |
24 May 2023 | 36.94 | 36.94 | 35.97 | 36.10 | 34.93 | 129,200 |
23 May 2023 | 37.25 | 37.53 | 36.92 | 36.99 | 35.79 | 278,600 |
22 May 2023 | 37.15 | 37.62 | 37.04 | 37.31 | 36.10 | 109,300 |
19 May 2023 | 37.39 | 37.75 | 36.83 | 37.15 | 35.94 | 156,700 |
18 May 2023 | 36.37 | 37.31 | 36.00 | 37.08 | 35.88 | 153,700 |
17 May 2023 | 36.29 | 36.48 | 35.94 | 36.38 | 35.20 | 175,400 |
16 May 2023 | 36.66 | 37.19 | 35.97 | 36.02 | 34.85 | 177,800 |
15 May 2023 | 37.60 | 37.60 | 36.05 | 36.73 | 35.54 | 232,400 |
12 May 2023 | 37.66 | 37.99 | 37.22 | 37.34 | 36.13 | 144,400 |
11 May 2023 | 37.78 | 37.91 | 35.68 | 37.37 | 36.16 | 205,500 |
10 May 2023 | 37.50 | 38.33 | 36.18 | 38.00 | 36.77 | 505,300 |
09 May 2023 | 36.59 | 36.94 | 36.49 | 36.55 | 35.36 | 197,100 |
08 May 2023 | 36.16 | 37.28 | 36.16 | 36.66 | 35.47 | 120,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |