Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 37.82 | 37.97 | 36.25 | 36.89 | 36.89 | 2,998,454 |
21 Sept 2023 | 40.54 | 40.94 | 37.28 | 37.44 | 37.44 | 4,289,100 |
20 Sept 2023 | 41.79 | 43.17 | 41.22 | 41.47 | 41.47 | 1,925,800 |
19 Sept 2023 | 40.83 | 42.08 | 40.55 | 40.94 | 40.94 | 1,460,500 |
18 Sept 2023 | 40.99 | 41.06 | 40.08 | 40.78 | 40.78 | 1,118,500 |
15 Sept 2023 | 40.03 | 41.35 | 39.68 | 41.33 | 41.33 | 3,170,400 |
14 Sept 2023 | 40.44 | 41.23 | 40.13 | 40.42 | 40.42 | 1,911,300 |
13 Sept 2023 | 40.92 | 41.18 | 38.84 | 39.41 | 39.41 | 2,316,700 |
12 Sept 2023 | 40.53 | 41.46 | 40.07 | 40.92 | 40.92 | 1,419,400 |
11 Sept 2023 | 41.20 | 41.28 | 40.04 | 40.56 | 40.56 | 1,525,000 |
08 Sept 2023 | 39.16 | 40.40 | 38.88 | 40.40 | 40.40 | 1,065,300 |
07 Sept 2023 | 38.36 | 39.98 | 38.03 | 39.57 | 39.57 | 1,508,700 |
06 Sept 2023 | 38.10 | 38.85 | 37.49 | 38.82 | 38.82 | 1,091,100 |
05 Sept 2023 | 38.46 | 38.87 | 38.09 | 38.13 | 38.13 | 1,771,900 |
01 Sept 2023 | 39.50 | 39.85 | 38.95 | 39.11 | 39.11 | 868,700 |
31 Aug 2023 | 38.64 | 39.42 | 38.34 | 39.26 | 39.26 | 1,283,700 |
30 Aug 2023 | 38.77 | 39.03 | 38.00 | 38.53 | 38.53 | 1,031,500 |
30 Aug 2023 | 0.271 Dividend | |||||
29 Aug 2023 | 37.15 | 38.96 | 36.76 | 38.92 | 38.65 | 1,955,800 |
28 Aug 2023 | 35.62 | 37.23 | 35.51 | 37.15 | 36.89 | 1,351,600 |
25 Aug 2023 | 35.69 | 36.18 | 34.72 | 35.32 | 35.07 | 1,364,000 |
24 Aug 2023 | 35.06 | 36.29 | 35.04 | 35.40 | 35.15 | 1,695,000 |
23 Aug 2023 | 33.23 | 35.16 | 32.61 | 35.13 | 34.89 | 1,177,800 |
22 Aug 2023 | 33.55 | 33.67 | 32.37 | 32.81 | 32.58 | 678,300 |
21 Aug 2023 | 32.32 | 32.92 | 31.63 | 32.72 | 32.49 | 1,246,800 |
18 Aug 2023 | 31.59 | 32.32 | 31.37 | 32.26 | 32.04 | 1,235,100 |
17 Aug 2023 | 31.30 | 32.67 | 31.01 | 31.98 | 31.76 | 1,601,700 |
16 Aug 2023 | 32.19 | 33.03 | 32.13 | 32.18 | 31.96 | 1,283,000 |
15 Aug 2023 | 32.50 | 33.42 | 31.77 | 32.23 | 32.01 | 2,366,500 |
14 Aug 2023 | 34.32 | 34.48 | 33.49 | 33.95 | 33.71 | 1,303,600 |
11 Aug 2023 | 34.36 | 35.36 | 34.23 | 34.87 | 34.63 | 946,900 |
10 Aug 2023 | 35.85 | 37.25 | 34.92 | 34.98 | 34.74 | 1,480,100 |
09 Aug 2023 | 37.44 | 37.44 | 35.27 | 35.34 | 35.09 | 1,513,200 |
08 Aug 2023 | 36.99 | 37.54 | 36.15 | 37.43 | 37.17 | 858,400 |
07 Aug 2023 | 36.84 | 38.13 | 36.55 | 38.04 | 37.78 | 1,023,000 |
04 Aug 2023 | 36.91 | 37.60 | 36.30 | 36.55 | 36.30 | 1,338,500 |
03 Aug 2023 | 36.53 | 37.04 | 35.40 | 36.95 | 36.69 | 1,454,800 |
02 Aug 2023 | 35.75 | 36.87 | 34.82 | 36.74 | 36.48 | 2,460,700 |
01 Aug 2023 | 37.58 | 37.80 | 35.66 | 36.69 | 36.43 | 2,229,400 |
31 July 2023 | 37.45 | 38.33 | 37.24 | 37.71 | 37.45 | 1,380,100 |
28 July 2023 | 36.00 | 37.37 | 35.88 | 37.18 | 36.92 | 1,557,400 |
28 July 2023 | 0.271 Dividend | |||||
27 July 2023 | 37.10 | 37.85 | 35.39 | 35.60 | 35.08 | 2,752,600 |
26 July 2023 | 35.64 | 37.13 | 35.64 | 36.73 | 36.20 | 2,024,700 |
25 July 2023 | 36.20 | 36.95 | 35.08 | 35.33 | 34.82 | 2,279,300 |
24 July 2023 | 34.75 | 37.14 | 34.65 | 36.23 | 35.70 | 2,809,000 |
21 July 2023 | 35.11 | 35.97 | 33.76 | 35.10 | 34.59 | 3,172,900 |
20 July 2023 | 34.60 | 34.79 | 31.26 | 33.61 | 33.12 | 5,829,000 |
19 July 2023 | 34.53 | 36.09 | 34.40 | 35.94 | 35.42 | 3,912,000 |
18 July 2023 | 31.71 | 34.13 | 31.55 | 34.02 | 33.53 | 2,445,800 |
17 July 2023 | 31.69 | 32.21 | 31.34 | 31.53 | 31.07 | 1,454,200 |
14 July 2023 | 32.20 | 32.42 | 31.69 | 31.85 | 31.39 | 1,591,200 |
13 July 2023 | 31.90 | 32.47 | 31.60 | 32.31 | 31.84 | 1,333,400 |
12 July 2023 | 33.34 | 33.87 | 31.72 | 31.76 | 31.30 | 2,768,300 |
11 July 2023 | 32.07 | 33.34 | 31.55 | 32.51 | 32.04 | 3,013,400 |
10 July 2023 | 31.00 | 32.08 | 30.22 | 31.58 | 31.12 | 2,630,900 |
07 July 2023 | 29.54 | 32.47 | 29.54 | 31.47 | 31.01 | 2,869,400 |
06 July 2023 | 29.53 | 29.93 | 28.75 | 29.79 | 29.36 | 1,675,200 |
05 July 2023 | 30.26 | 31.60 | 29.70 | 30.22 | 29.78 | 2,688,600 |
03 July 2023 | 29.94 | 31.00 | 29.94 | 30.55 | 30.11 | 1,171,700 |
30 June 2023 | 29.34 | 30.27 | 28.04 | 30.05 | 29.61 | 3,248,400 |
29 June 2023 | 28.27 | 29.12 | 27.86 | 28.88 | 28.46 | 2,529,900 |
29 June 2023 | 0.271 Dividend | |||||
28 June 2023 | 30.72 | 30.75 | 28.40 | 28.50 | 27.82 | 3,207,200 |
27 June 2023 | 28.34 | 31.35 | 27.69 | 30.72 | 29.99 | 6,639,200 |
26 June 2023 | 24.54 | 29.10 | 24.50 | 28.20 | 27.53 | 9,691,000 |
23 June 2023 | 24.75 | 25.12 | 23.22 | 23.55 | 22.99 | 9,779,300 |
22 June 2023 | 26.00 | 26.15 | 24.80 | 25.04 | 24.44 | 2,145,700 |
21 June 2023 | 25.75 | 26.39 | 25.16 | 26.00 | 25.38 | 1,686,300 |
20 June 2023 | 26.80 | 26.81 | 25.72 | 25.92 | 25.30 | 1,719,800 |
16 June 2023 | 26.69 | 27.03 | 26.20 | 26.58 | 25.94 | 2,376,900 |
15 June 2023 | 25.85 | 26.69 | 25.37 | 26.66 | 26.02 | 1,625,000 |
14 June 2023 | 26.89 | 27.57 | 25.90 | 26.05 | 25.43 | 2,513,400 |
13 June 2023 | 26.75 | 27.70 | 26.42 | 26.57 | 25.94 | 1,879,000 |
12 June 2023 | 26.90 | 27.70 | 26.58 | 26.75 | 26.11 | 1,501,500 |
09 June 2023 | 26.84 | 27.03 | 26.35 | 26.90 | 26.26 | 2,131,700 |
08 June 2023 | 26.39 | 27.02 | 25.68 | 26.85 | 26.21 | 4,486,800 |
07 June 2023 | 25.52 | 27.21 | 25.22 | 26.55 | 25.92 | 4,453,200 |
06 June 2023 | 23.40 | 25.13 | 23.15 | 24.96 | 24.36 | 2,518,400 |
05 June 2023 | 23.69 | 23.96 | 23.12 | 23.34 | 22.78 | 1,092,200 |
02 June 2023 | 23.23 | 24.60 | 23.15 | 23.77 | 23.20 | 2,487,700 |
01 June 2023 | 23.24 | 23.25 | 22.04 | 22.53 | 21.99 | 1,840,800 |
31 May 2023 | 22.76 | 23.36 | 22.49 | 23.13 | 22.58 | 2,005,200 |
30 May 2023 | 21.86 | 23.07 | 21.85 | 22.93 | 22.38 | 1,694,000 |
30 May 2023 | 0.271 Dividend | |||||
26 May 2023 | 21.63 | 22.03 | 21.09 | 21.99 | 21.20 | 1,923,800 |
25 May 2023 | 22.19 | 22.25 | 21.42 | 21.53 | 20.76 | 1,779,000 |
24 May 2023 | 23.12 | 23.29 | 22.11 | 22.27 | 21.47 | 1,993,500 |
23 May 2023 | 23.40 | 24.73 | 23.32 | 23.35 | 22.51 | 2,620,600 |
22 May 2023 | 22.78 | 23.62 | 22.32 | 23.36 | 22.52 | 2,624,400 |
19 May 2023 | 22.94 | 23.45 | 22.31 | 22.54 | 21.73 | 2,819,300 |
18 May 2023 | 22.00 | 22.76 | 21.65 | 22.72 | 21.90 | 1,964,900 |
17 May 2023 | 20.80 | 22.20 | 20.65 | 22.16 | 21.36 | 2,833,000 |
16 May 2023 | 21.82 | 21.99 | 20.51 | 20.60 | 19.86 | 2,132,100 |
15 May 2023 | 21.79 | 22.28 | 21.39 | 21.97 | 21.18 | 1,747,300 |
12 May 2023 | 21.70 | 21.72 | 21.06 | 21.53 | 20.76 | 1,973,600 |
11 May 2023 | 21.25 | 21.70 | 20.71 | 21.57 | 20.80 | 2,010,600 |
10 May 2023 | 22.55 | 22.79 | 21.42 | 21.46 | 20.69 | 1,731,200 |
09 May 2023 | 21.55 | 22.22 | 21.25 | 22.09 | 21.30 | 2,544,700 |
08 May 2023 | 22.75 | 22.83 | 21.97 | 22.00 | 21.21 | 1,335,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |