Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 38.66 | 38.76 | 38.17 | 38.28 | 38.28 | 2,606,100 |
27 Sept 2023 | 38.50 | 38.99 | 38.02 | 38.58 | 38.58 | 2,752,100 |
26 Sept 2023 | 38.98 | 39.10 | 38.11 | 38.30 | 38.30 | 2,541,900 |
25 Sept 2023 | 38.41 | 39.21 | 38.27 | 39.19 | 39.19 | 1,451,900 |
22 Sept 2023 | 37.91 | 38.76 | 37.77 | 38.63 | 38.63 | 1,743,200 |
21 Sept 2023 | 38.78 | 38.78 | 37.81 | 37.89 | 37.89 | 2,221,700 |
20 Sept 2023 | 39.38 | 39.76 | 38.85 | 38.89 | 38.89 | 2,080,300 |
19 Sept 2023 | 39.79 | 40.12 | 39.16 | 39.19 | 39.19 | 1,591,300 |
18 Sept 2023 | 39.14 | 39.77 | 39.00 | 39.75 | 39.75 | 1,781,700 |
15 Sept 2023 | 39.18 | 39.36 | 38.98 | 39.10 | 39.10 | 3,518,400 |
14 Sept 2023 | 38.87 | 39.17 | 38.63 | 39.14 | 39.14 | 2,130,300 |
13 Sept 2023 | 38.69 | 38.84 | 38.49 | 38.76 | 38.76 | 2,513,500 |
12 Sept 2023 | 38.86 | 39.09 | 38.67 | 38.69 | 38.69 | 1,543,200 |
11 Sept 2023 | 39.51 | 39.51 | 38.65 | 38.85 | 38.85 | 2,427,300 |
08 Sept 2023 | 38.42 | 39.59 | 38.32 | 39.51 | 39.51 | 3,782,000 |
07 Sept 2023 | 38.24 | 38.63 | 37.99 | 38.35 | 38.35 | 3,315,700 |
06 Sept 2023 | 37.84 | 38.29 | 37.66 | 38.02 | 38.02 | 1,625,500 |
05 Sept 2023 | 38.44 | 38.56 | 37.46 | 37.97 | 37.97 | 4,100,100 |
01 Sept 2023 | 37.77 | 38.47 | 37.77 | 38.45 | 38.45 | 3,226,400 |
31 Aug 2023 | 37.64 | 37.85 | 37.35 | 37.55 | 37.55 | 3,908,500 |
30 Aug 2023 | 36.97 | 37.72 | 36.87 | 37.45 | 37.45 | 1,688,900 |
29 Aug 2023 | 37.53 | 37.99 | 37.02 | 37.12 | 37.12 | 2,207,600 |
28 Aug 2023 | 37.42 | 37.77 | 37.22 | 37.60 | 37.60 | 2,098,600 |
25 Aug 2023 | 37.06 | 37.48 | 37.06 | 37.16 | 37.16 | 1,842,000 |
24 Aug 2023 | 37.35 | 37.74 | 37.00 | 37.00 | 37.00 | 2,246,700 |
23 Aug 2023 | 37.32 | 37.38 | 37.05 | 37.26 | 37.26 | 1,660,700 |
22 Aug 2023 | 36.96 | 37.21 | 36.82 | 36.96 | 36.96 | 1,692,600 |
21 Aug 2023 | 36.45 | 36.94 | 36.30 | 36.87 | 36.87 | 2,579,000 |
18 Aug 2023 | 36.66 | 37.04 | 36.35 | 36.45 | 36.45 | 2,340,600 |
17 Aug 2023 | 37.20 | 37.68 | 36.54 | 36.77 | 36.77 | 2,494,200 |
16 Aug 2023 | 37.10 | 37.37 | 36.84 | 37.15 | 37.15 | 2,267,600 |
15 Aug 2023 | 36.60 | 37.03 | 36.36 | 36.95 | 36.95 | 2,973,400 |
14 Aug 2023 | 36.43 | 37.05 | 35.98 | 37.00 | 37.00 | 2,694,800 |
11 Aug 2023 | 36.97 | 37.32 | 36.50 | 36.66 | 36.66 | 2,383,000 |
10 Aug 2023 | 37.23 | 37.58 | 36.84 | 36.93 | 36.93 | 2,102,300 |
09 Aug 2023 | 37.00 | 38.18 | 36.79 | 37.22 | 37.22 | 4,057,700 |
08 Aug 2023 | 37.38 | 37.76 | 36.17 | 36.78 | 36.78 | 5,218,100 |
07 Aug 2023 | 37.82 | 38.09 | 37.51 | 37.52 | 37.52 | 3,245,900 |
04 Aug 2023 | 37.73 | 38.33 | 37.41 | 37.52 | 37.52 | 4,367,800 |
03 Aug 2023 | 37.11 | 37.98 | 36.84 | 37.66 | 37.66 | 3,156,500 |
02 Aug 2023 | 37.51 | 37.59 | 37.11 | 37.37 | 37.37 | 3,017,200 |
01 Aug 2023 | 37.93 | 38.19 | 37.58 | 37.82 | 37.82 | 3,205,500 |
31 July 2023 | 37.47 | 37.99 | 37.37 | 37.99 | 37.99 | 6,862,600 |
31 July 2023 | 0.378 Dividend | |||||
28 July 2023 | 37.78 | 37.95 | 37.28 | 37.71 | 37.33 | 5,868,800 |
27 July 2023 | 38.36 | 38.69 | 37.26 | 37.32 | 36.95 | 5,118,000 |
26 July 2023 | 38.39 | 38.97 | 38.34 | 38.50 | 38.11 | 3,720,200 |
25 July 2023 | 37.89 | 38.52 | 37.75 | 38.35 | 37.97 | 4,699,300 |
24 July 2023 | 38.21 | 38.28 | 37.83 | 37.88 | 37.50 | 5,099,000 |
21 July 2023 | 38.97 | 38.97 | 38.14 | 38.20 | 37.82 | 2,665,900 |
20 July 2023 | 38.36 | 38.91 | 38.19 | 38.71 | 38.32 | 4,545,400 |
19 July 2023 | 37.00 | 38.05 | 36.92 | 38.00 | 37.62 | 4,415,900 |
18 July 2023 | 36.30 | 37.27 | 36.30 | 36.96 | 36.59 | 4,179,300 |
17 July 2023 | 36.41 | 36.72 | 36.14 | 36.35 | 35.99 | 5,771,200 |
14 July 2023 | 37.19 | 37.19 | 36.26 | 36.45 | 36.08 | 3,320,800 |
13 July 2023 | 37.83 | 38.22 | 37.06 | 37.27 | 36.90 | 3,779,200 |
12 July 2023 | 38.13 | 38.47 | 37.86 | 37.90 | 37.52 | 3,086,600 |
11 July 2023 | 37.86 | 38.17 | 37.65 | 37.99 | 37.61 | 2,921,400 |
10 July 2023 | 38.10 | 38.20 | 37.66 | 37.83 | 37.45 | 2,909,600 |
07 July 2023 | 37.58 | 38.59 | 37.58 | 38.12 | 37.74 | 3,979,800 |
06 July 2023 | 37.98 | 38.16 | 37.56 | 37.80 | 37.42 | 3,784,500 |
05 July 2023 | 37.34 | 38.58 | 37.31 | 38.35 | 37.97 | 5,700,000 |
03 July 2023 | 37.22 | 37.72 | 37.12 | 37.62 | 37.24 | 1,704,900 |
30 June 2023 | 37.28 | 37.52 | 36.85 | 37.39 | 37.02 | 5,011,600 |
29 June 2023 | 36.57 | 37.30 | 36.41 | 37.17 | 36.80 | 4,659,100 |
28 June 2023 | 36.42 | 36.93 | 35.93 | 36.56 | 36.19 | 8,213,300 |
27 June 2023 | 36.26 | 36.90 | 35.64 | 36.59 | 36.22 | 9,541,700 |
26 June 2023 | 35.13 | 36.09 | 34.91 | 35.91 | 35.55 | 10,177,800 |
23 June 2023 | 35.19 | 35.93 | 34.41 | 34.69 | 34.34 | 10,853,000 |
22 June 2023 | 35.23 | 35.59 | 34.61 | 34.92 | 34.57 | 9,328,100 |
21 June 2023 | 33.35 | 34.13 | 32.94 | 33.88 | 33.54 | 3,333,400 |
20 June 2023 | 34.09 | 34.39 | 33.48 | 33.52 | 33.18 | 4,591,200 |
16 June 2023 | 34.64 | 34.70 | 34.08 | 34.12 | 33.78 | 11,338,600 |
15 June 2023 | 34.29 | 34.56 | 34.06 | 34.37 | 34.03 | 4,066,400 |
14 June 2023 | 34.55 | 34.76 | 33.97 | 34.34 | 34.00 | 2,583,800 |
13 June 2023 | 34.27 | 34.37 | 33.79 | 34.35 | 34.01 | 3,256,300 |
12 June 2023 | 34.00 | 34.71 | 33.87 | 34.28 | 33.94 | 3,115,100 |
09 June 2023 | 34.09 | 34.19 | 33.62 | 34.08 | 33.74 | 2,145,400 |
08 June 2023 | 34.16 | 34.21 | 33.55 | 33.95 | 33.61 | 3,307,300 |
07 June 2023 | 33.16 | 34.11 | 32.88 | 34.07 | 33.73 | 5,652,000 |
06 June 2023 | 33.26 | 33.56 | 32.94 | 32.94 | 32.61 | 3,761,800 |
05 June 2023 | 33.41 | 34.19 | 33.06 | 33.12 | 32.79 | 3,632,400 |
02 June 2023 | 32.16 | 33.36 | 31.68 | 33.30 | 32.97 | 6,747,200 |
01 June 2023 | 34.43 | 34.43 | 32.09 | 32.40 | 32.08 | 7,721,000 |
31 May 2023 | 33.89 | 34.10 | 32.90 | 33.79 | 33.45 | 16,179,500 |
30 May 2023 | 34.16 | 34.39 | 33.80 | 34.05 | 33.71 | 4,478,800 |
26 May 2023 | 33.48 | 33.94 | 32.92 | 33.94 | 33.60 | 6,586,600 |
25 May 2023 | 33.95 | 33.95 | 32.94 | 33.46 | 33.12 | 5,126,300 |
24 May 2023 | 33.71 | 34.18 | 33.22 | 33.99 | 33.65 | 3,633,200 |
23 May 2023 | 34.07 | 34.07 | 33.53 | 33.81 | 33.47 | 5,510,900 |
22 May 2023 | 33.58 | 34.23 | 33.30 | 34.03 | 33.69 | 4,913,900 |
19 May 2023 | 33.62 | 34.20 | 33.28 | 33.49 | 33.15 | 2,766,700 |
18 May 2023 | 33.09 | 33.52 | 32.64 | 33.46 | 33.12 | 3,605,100 |
17 May 2023 | 33.86 | 33.86 | 32.73 | 33.41 | 33.08 | 6,236,700 |
16 May 2023 | 34.09 | 34.28 | 33.38 | 33.51 | 33.17 | 8,308,300 |
15 May 2023 | 35.11 | 35.17 | 32.87 | 33.78 | 33.44 | 12,745,400 |
12 May 2023 | 31.06 | 33.06 | 30.62 | 32.79 | 32.46 | 7,645,900 |
11 May 2023 | 32.06 | 32.07 | 30.86 | 31.04 | 30.73 | 5,276,700 |
10 May 2023 | 31.60 | 32.29 | 31.34 | 32.15 | 31.83 | 5,739,300 |
09 May 2023 | 31.14 | 31.64 | 31.06 | 31.30 | 30.99 | 5,847,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |