Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 34.31 | 34.37 | 34.28 | 34.28 | 34.28 | 4,127 |
27 Sept 2023 | 34.61 | 34.61 | 34.25 | 34.46 | 34.46 | 35,300 |
26 Sept 2023 | 34.60 | 34.69 | 34.19 | 34.42 | 34.42 | 27,100 |
25 Sept 2023 | 34.83 | 35.00 | 34.83 | 34.98 | 34.98 | 63,600 |
22 Sept 2023 | 35.18 | 35.39 | 35.02 | 35.02 | 35.02 | 19,400 |
21 Sept 2023 | 34.67 | 34.84 | 34.60 | 34.60 | 34.60 | 25,800 |
20 Sept 2023 | 35.54 | 35.63 | 35.28 | 35.28 | 35.28 | 33,300 |
19 Sept 2023 | 35.66 | 35.66 | 35.15 | 35.38 | 35.38 | 1,265,300 |
18 Sept 2023 | 35.65 | 35.82 | 35.59 | 35.74 | 35.74 | 40,700 |
15 Sept 2023 | 36.01 | 36.01 | 35.76 | 35.81 | 35.81 | 22,900 |
14 Sept 2023 | 35.90 | 36.05 | 35.84 | 35.97 | 35.97 | 30,800 |
13 Sept 2023 | 35.73 | 35.85 | 35.71 | 35.77 | 35.77 | 56,800 |
12 Sept 2023 | 35.51 | 35.80 | 35.51 | 35.73 | 35.73 | 23,500 |
11 Sept 2023 | 35.78 | 35.83 | 35.65 | 35.83 | 35.83 | 20,300 |
08 Sept 2023 | 35.44 | 35.51 | 35.32 | 35.44 | 35.44 | 16,000 |
07 Sept 2023 | 35.46 | 35.46 | 35.31 | 35.32 | 35.32 | 14,000 |
06 Sept 2023 | 35.81 | 36.05 | 35.71 | 35.76 | 35.76 | 35,300 |
05 Sept 2023 | 35.96 | 36.09 | 35.89 | 35.92 | 35.92 | 73,500 |
01 Sept 2023 | 36.24 | 36.31 | 36.09 | 36.21 | 36.21 | 20,600 |
31 Aug 2023 | 35.96 | 35.99 | 35.70 | 35.70 | 35.70 | 36,800 |
30 Aug 2023 | 36.13 | 36.28 | 36.12 | 36.22 | 36.22 | 13,800 |
29 Aug 2023 | 35.91 | 36.30 | 35.85 | 36.25 | 36.25 | 25,900 |
28 Aug 2023 | 35.76 | 35.88 | 35.71 | 35.82 | 35.82 | 24,600 |
25 Aug 2023 | 35.47 | 35.51 | 35.19 | 35.43 | 35.43 | 22,800 |
24 Aug 2023 | 35.79 | 35.81 | 35.45 | 35.45 | 35.45 | 79,600 |
23 Aug 2023 | 35.46 | 35.79 | 35.41 | 35.66 | 35.66 | 278,300 |
22 Aug 2023 | 35.49 | 35.49 | 35.19 | 35.29 | 35.29 | 19,000 |
21 Aug 2023 | 35.14 | 35.37 | 35.11 | 35.36 | 35.36 | 122,200 |
18 Aug 2023 | 35.07 | 35.31 | 35.05 | 35.25 | 35.25 | 46,500 |
17 Aug 2023 | 35.86 | 35.92 | 35.44 | 35.47 | 35.47 | 17,100 |
16 Aug 2023 | 35.56 | 35.70 | 35.35 | 35.35 | 35.35 | 33,200 |
15 Aug 2023 | 36.01 | 36.76 | 35.59 | 35.65 | 35.65 | 138,200 |
14 Aug 2023 | 36.07 | 36.15 | 35.85 | 36.15 | 36.15 | 36,300 |
11 Aug 2023 | 36.49 | 36.68 | 36.20 | 36.27 | 36.27 | 33,200 |
10 Aug 2023 | 37.06 | 37.29 | 36.76 | 36.83 | 36.83 | 22,800 |
09 Aug 2023 | 36.98 | 36.98 | 36.62 | 36.81 | 36.81 | 17,600 |
08 Aug 2023 | 36.71 | 36.78 | 36.48 | 36.77 | 36.77 | 24,900 |
07 Aug 2023 | 37.34 | 37.34 | 37.06 | 37.21 | 37.21 | 16,700 |
04 Aug 2023 | 37.34 | 37.54 | 37.19 | 37.25 | 37.25 | 83,400 |
03 Aug 2023 | 37.09 | 37.36 | 37.09 | 37.28 | 37.28 | 95,700 |
02 Aug 2023 | 37.39 | 37.39 | 36.97 | 37.11 | 37.11 | 62,400 |
01 Aug 2023 | 38.18 | 38.18 | 37.88 | 37.97 | 37.97 | 25,600 |
31 July 2023 | 38.21 | 38.46 | 38.21 | 38.46 | 38.46 | 22,600 |
28 July 2023 | 38.29 | 38.47 | 38.29 | 38.41 | 38.41 | 21,000 |
27 July 2023 | 37.97 | 37.98 | 37.57 | 37.60 | 37.60 | 25,200 |
26 July 2023 | 37.80 | 38.02 | 37.77 | 37.99 | 37.99 | 18,200 |
25 July 2023 | 37.95 | 37.98 | 37.78 | 37.78 | 37.78 | 380,700 |
24 July 2023 | 37.06 | 37.63 | 37.06 | 37.47 | 37.47 | 40,000 |
21 July 2023 | 37.28 | 37.28 | 36.99 | 37.10 | 37.10 | 76,000 |
20 July 2023 | 37.36 | 37.40 | 37.05 | 37.11 | 37.11 | 28,900 |
19 July 2023 | 37.51 | 37.55 | 37.32 | 37.42 | 37.42 | 1,135,900 |
18 July 2023 | 37.56 | 37.60 | 37.39 | 37.51 | 37.51 | 16,900 |
17 July 2023 | 37.44 | 37.74 | 37.44 | 37.74 | 37.74 | 21,000 |
14 July 2023 | 37.80 | 37.84 | 37.56 | 37.56 | 37.56 | 31,800 |
13 July 2023 | 37.61 | 37.87 | 37.61 | 37.84 | 37.84 | 13,500 |
12 July 2023 | 37.08 | 37.41 | 37.08 | 37.33 | 37.33 | 19,400 |
11 July 2023 | 36.40 | 36.65 | 36.35 | 36.63 | 36.63 | 17,700 |
10 July 2023 | 36.09 | 36.26 | 36.08 | 36.26 | 36.26 | 97,200 |
07 July 2023 | 36.06 | 36.38 | 36.03 | 36.24 | 36.24 | 41,700 |
06 July 2023 | 36.08 | 36.16 | 35.69 | 35.85 | 35.85 | 11,100 |
05 July 2023 | 36.73 | 36.73 | 36.53 | 36.63 | 36.63 | 41,300 |
03 July 2023 | 36.67 | 36.99 | 36.67 | 36.83 | 36.83 | 28,400 |
30 June 2023 | 36.31 | 36.59 | 36.31 | 36.42 | 36.42 | 103,700 |
29 June 2023 | 36.17 | 36.26 | 36.08 | 36.13 | 36.13 | 100,600 |
28 June 2023 | 36.41 | 36.48 | 36.23 | 36.31 | 36.31 | 148,800 |
27 June 2023 | 36.49 | 36.66 | 36.43 | 36.60 | 36.60 | 140,400 |
26 June 2023 | 36.16 | 36.30 | 36.11 | 36.19 | 36.19 | 188,100 |
23 June 2023 | 36.07 | 36.11 | 35.96 | 36.09 | 36.09 | 282,700 |
22 June 2023 | 36.48 | 36.65 | 36.48 | 36.62 | 36.62 | 12,700 |
21 June 2023 | 36.63 | 36.79 | 36.63 | 36.68 | 36.68 | 12,700 |
20 June 2023 | 37.11 | 37.11 | 36.71 | 36.82 | 36.82 | 24,700 |
16 June 2023 | 37.78 | 37.78 | 37.41 | 37.49 | 37.49 | 19,300 |
15 June 2023 | 37.48 | 37.67 | 37.36 | 37.67 | 37.67 | 25,700 |
14 June 2023 | 37.13 | 37.32 | 37.02 | 37.29 | 37.29 | 23,700 |
13 June 2023 | 36.98 | 37.14 | 36.92 | 37.05 | 37.05 | 191,800 |
12 June 2023 | 36.57 | 36.69 | 36.52 | 36.67 | 36.67 | 53,800 |
09 June 2023 | 36.46 | 36.63 | 36.42 | 36.53 | 36.53 | 36,300 |
08 June 2023 | 36.10 | 36.35 | 36.10 | 36.35 | 36.35 | 859,700 |
07 June 2023 | 36.30 | 36.42 | 36.04 | 36.10 | 36.10 | 82,900 |
06 June 2023 | 35.89 | 36.24 | 35.80 | 36.23 | 36.23 | 13,700 |
05 June 2023 | 35.89 | 36.26 | 35.75 | 35.92 | 35.92 | 18,000 |
02 June 2023 | 35.92 | 36.09 | 35.92 | 35.96 | 35.96 | 41,200 |
01 June 2023 | 35.01 | 35.48 | 35.01 | 35.48 | 35.48 | 316,000 |
31 May 2023 | 35.01 | 35.02 | 34.62 | 34.88 | 34.88 | 117,700 |
30 May 2023 | 35.50 | 35.50 | 35.17 | 35.22 | 35.22 | 21,900 |
26 May 2023 | 35.44 | 35.70 | 35.32 | 35.61 | 35.61 | 19,000 |
25 May 2023 | 35.28 | 35.28 | 34.99 | 35.03 | 35.03 | 38,700 |
24 May 2023 | 35.14 | 35.22 | 35.00 | 35.06 | 35.06 | 41,100 |
23 May 2023 | 35.54 | 35.57 | 35.24 | 35.25 | 35.25 | 33,200 |
22 May 2023 | 35.70 | 35.89 | 35.70 | 35.73 | 35.73 | 20,600 |
19 May 2023 | 35.61 | 35.63 | 35.48 | 35.52 | 35.52 | 16,400 |
18 May 2023 | 35.48 | 35.49 | 35.30 | 35.41 | 35.41 | 19,300 |
17 May 2023 | 35.30 | 35.59 | 35.29 | 35.52 | 35.52 | 88,100 |
16 May 2023 | 35.39 | 35.56 | 35.39 | 35.40 | 35.40 | 69,700 |
15 May 2023 | 35.51 | 35.73 | 35.36 | 35.69 | 35.69 | 10,500 |
12 May 2023 | 35.32 | 35.32 | 34.92 | 35.02 | 35.02 | 23,000 |
11 May 2023 | 35.38 | 35.44 | 35.19 | 35.44 | 35.44 | 38,600 |
10 May 2023 | 35.59 | 35.72 | 35.42 | 35.66 | 35.66 | 45,900 |
09 May 2023 | 35.51 | 35.71 | 35.41 | 35.65 | 35.65 | 63,000 |
08 May 2023 | 36.03 | 36.03 | 35.81 | 35.89 | 35.89 | 18,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |