Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 31.87 | 32.04 | 31.02 | 31.17 | 31.17 | 662,424 |
02 Oct 2023 | 31.44 | 31.58 | 31.07 | 31.09 | 31.09 | 940,600 |
29 Sept 2023 | 31.25 | 31.73 | 31.19 | 31.40 | 31.40 | 974,200 |
28 Sept 2023 | 31.35 | 31.49 | 31.07 | 31.23 | 31.23 | 1,284,900 |
27 Sept 2023 | 31.38 | 31.72 | 30.99 | 31.34 | 31.34 | 989,000 |
26 Sept 2023 | 31.03 | 31.45 | 30.82 | 31.12 | 31.12 | 1,436,600 |
25 Sept 2023 | 30.65 | 31.30 | 30.37 | 30.96 | 30.96 | 1,053,500 |
22 Sept 2023 | 30.07 | 31.00 | 30.07 | 30.69 | 30.69 | 1,745,800 |
21 Sept 2023 | 29.85 | 30.60 | 29.71 | 30.08 | 30.08 | 1,761,100 |
20 Sept 2023 | 31.71 | 31.81 | 29.35 | 29.73 | 29.73 | 4,671,300 |
19 Sept 2023 | 32.26 | 32.26 | 31.67 | 31.76 | 31.76 | 1,093,800 |
18 Sept 2023 | 32.07 | 32.78 | 32.07 | 32.44 | 32.44 | 907,300 |
15 Sept 2023 | 32.50 | 32.51 | 32.10 | 32.27 | 32.27 | 2,252,700 |
14 Sept 2023 | 32.65 | 32.88 | 32.47 | 32.64 | 32.64 | 714,300 |
13 Sept 2023 | 32.65 | 32.65 | 32.00 | 32.36 | 32.36 | 937,200 |
12 Sept 2023 | 32.15 | 33.03 | 32.10 | 32.73 | 32.73 | 1,228,400 |
11 Sept 2023 | 33.02 | 33.51 | 32.63 | 32.66 | 32.66 | 1,226,300 |
08 Sept 2023 | 33.11 | 33.25 | 32.76 | 32.84 | 32.84 | 894,500 |
07 Sept 2023 | 33.48 | 33.72 | 32.97 | 32.98 | 32.98 | 697,200 |
06 Sept 2023 | 33.50 | 34.14 | 33.14 | 33.65 | 33.65 | 1,337,100 |
05 Sept 2023 | 33.38 | 34.12 | 33.35 | 33.36 | 33.36 | 1,052,100 |
01 Sept 2023 | 33.20 | 33.75 | 33.15 | 33.65 | 33.65 | 540,700 |
31 Aug 2023 | 33.30 | 33.58 | 33.14 | 33.30 | 33.30 | 517,000 |
30 Aug 2023 | 32.97 | 33.44 | 32.78 | 33.37 | 33.37 | 934,700 |
29 Aug 2023 | 32.40 | 32.86 | 32.32 | 32.84 | 32.84 | 1,030,200 |
28 Aug 2023 | 32.49 | 32.62 | 32.26 | 32.32 | 32.32 | 820,600 |
25 Aug 2023 | 32.81 | 32.81 | 32.18 | 32.48 | 32.48 | 622,000 |
24 Aug 2023 | 32.30 | 32.89 | 32.29 | 32.64 | 32.64 | 2,218,500 |
23 Aug 2023 | 32.21 | 32.75 | 32.04 | 32.55 | 32.55 | 1,296,100 |
23 Aug 2023 | 0.17 Dividend | |||||
22 Aug 2023 | 32.54 | 32.84 | 32.05 | 32.37 | 32.20 | 713,000 |
21 Aug 2023 | 32.49 | 33.13 | 32.41 | 32.53 | 32.36 | 941,500 |
18 Aug 2023 | 32.75 | 32.99 | 32.03 | 32.49 | 32.32 | 648,800 |
17 Aug 2023 | 33.58 | 33.58 | 32.76 | 32.83 | 32.66 | 1,002,900 |
16 Aug 2023 | 32.99 | 33.85 | 32.88 | 33.61 | 33.43 | 1,804,500 |
15 Aug 2023 | 33.33 | 33.45 | 32.85 | 32.92 | 32.75 | 1,312,400 |
14 Aug 2023 | 32.88 | 33.55 | 32.77 | 33.45 | 33.27 | 2,968,500 |
11 Aug 2023 | 32.71 | 33.33 | 32.57 | 32.90 | 32.73 | 1,879,300 |
10 Aug 2023 | 33.16 | 33.76 | 32.42 | 32.84 | 32.67 | 2,433,700 |
09 Aug 2023 | 32.89 | 33.81 | 32.83 | 33.07 | 32.90 | 2,138,000 |
08 Aug 2023 | 32.79 | 34.04 | 31.66 | 32.72 | 32.55 | 3,150,300 |
07 Aug 2023 | 31.17 | 31.17 | 30.41 | 30.57 | 30.41 | 2,887,600 |
04 Aug 2023 | 31.50 | 31.68 | 31.01 | 31.17 | 31.01 | 1,415,200 |
03 Aug 2023 | 30.74 | 31.54 | 30.66 | 31.50 | 31.33 | 1,562,500 |
02 Aug 2023 | 31.28 | 31.33 | 30.85 | 30.92 | 30.76 | 1,195,400 |
01 Aug 2023 | 31.66 | 31.83 | 31.34 | 31.44 | 31.27 | 1,934,600 |
31 July 2023 | 31.86 | 31.86 | 31.35 | 31.55 | 31.38 | 1,543,300 |
28 July 2023 | 31.81 | 32.34 | 31.66 | 31.92 | 31.75 | 1,522,300 |
27 July 2023 | 32.22 | 33.31 | 31.42 | 31.63 | 31.46 | 1,992,100 |
26 July 2023 | 30.27 | 31.67 | 30.20 | 31.66 | 31.49 | 2,538,900 |
25 July 2023 | 30.41 | 30.69 | 29.90 | 30.12 | 29.96 | 1,546,500 |
24 July 2023 | 30.97 | 30.98 | 29.56 | 30.52 | 30.36 | 1,983,100 |
21 July 2023 | 30.81 | 31.78 | 30.73 | 31.03 | 30.87 | 2,789,300 |
20 July 2023 | 29.73 | 30.72 | 29.43 | 30.58 | 30.42 | 2,392,500 |
19 July 2023 | 29.79 | 30.06 | 29.57 | 29.84 | 29.68 | 1,617,600 |
18 July 2023 | 29.20 | 31.17 | 29.17 | 29.79 | 29.63 | 4,824,000 |
17 July 2023 | 28.87 | 29.56 | 28.71 | 29.52 | 29.36 | 2,168,700 |
14 July 2023 | 28.60 | 28.99 | 28.52 | 28.87 | 28.72 | 1,468,900 |
13 July 2023 | 28.45 | 29.12 | 28.30 | 28.80 | 28.65 | 1,982,300 |
12 July 2023 | 28.76 | 28.76 | 28.03 | 28.26 | 28.11 | 1,510,400 |
11 July 2023 | 28.02 | 28.35 | 27.73 | 28.35 | 28.20 | 2,127,800 |
10 July 2023 | 27.97 | 28.51 | 27.67 | 27.92 | 27.77 | 2,085,900 |
07 July 2023 | 26.78 | 28.38 | 26.69 | 28.01 | 27.86 | 3,800,600 |
06 July 2023 | 26.26 | 27.33 | 26.21 | 26.88 | 26.74 | 2,538,100 |
05 July 2023 | 25.86 | 26.14 | 25.28 | 25.99 | 25.85 | 2,436,500 |
03 July 2023 | 26.15 | 26.46 | 25.88 | 26.08 | 25.94 | 633,000 |
30 June 2023 | 26.64 | 26.64 | 26.01 | 26.09 | 25.95 | 1,204,000 |
29 June 2023 | 26.49 | 26.69 | 26.22 | 26.44 | 26.30 | 1,978,800 |
28 June 2023 | 26.32 | 26.83 | 26.06 | 26.67 | 26.53 | 1,020,900 |
27 June 2023 | 26.13 | 26.70 | 26.07 | 26.36 | 26.22 | 693,700 |
26 June 2023 | 25.99 | 26.32 | 25.97 | 26.07 | 25.93 | 601,800 |
23 June 2023 | 26.03 | 26.25 | 25.95 | 26.07 | 25.93 | 821,300 |
22 June 2023 | 26.38 | 26.62 | 26.10 | 26.34 | 26.20 | 1,153,500 |
21 June 2023 | 26.55 | 26.68 | 26.11 | 26.44 | 26.30 | 1,341,300 |
20 June 2023 | 27.03 | 27.04 | 26.34 | 26.51 | 26.37 | 1,139,900 |
16 June 2023 | 27.04 | 27.79 | 26.86 | 27.16 | 27.02 | 2,024,400 |
15 June 2023 | 25.98 | 26.94 | 25.71 | 26.86 | 26.72 | 2,307,200 |
14 June 2023 | 25.02 | 26.11 | 24.91 | 25.96 | 25.82 | 2,174,200 |
13 June 2023 | 24.99 | 25.43 | 24.74 | 24.97 | 24.84 | 1,214,800 |
12 June 2023 | 24.88 | 25.01 | 24.55 | 24.90 | 24.77 | 1,120,100 |
09 June 2023 | 24.85 | 25.05 | 24.56 | 24.84 | 24.71 | 805,200 |
08 June 2023 | 24.82 | 25.10 | 24.52 | 24.80 | 24.67 | 1,787,800 |
07 June 2023 | 24.61 | 25.29 | 24.38 | 24.82 | 24.69 | 3,905,600 |
06 June 2023 | 24.09 | 24.85 | 24.02 | 24.48 | 24.35 | 1,536,100 |
05 June 2023 | 24.34 | 24.49 | 23.99 | 24.23 | 24.10 | 1,288,200 |
02 June 2023 | 24.14 | 24.45 | 23.97 | 24.34 | 24.21 | 2,758,400 |
01 June 2023 | 24.53 | 24.86 | 24.08 | 24.39 | 24.26 | 2,209,100 |
31 May 2023 | 24.21 | 24.48 | 23.62 | 24.45 | 24.32 | 2,234,400 |
30 May 2023 | 25.02 | 25.02 | 24.03 | 24.27 | 24.14 | 2,994,700 |
26 May 2023 | 25.21 | 25.27 | 24.64 | 24.96 | 24.83 | 2,330,100 |
25 May 2023 | 25.37 | 25.52 | 25.00 | 25.21 | 25.08 | 1,547,400 |
24 May 2023 | 25.81 | 26.08 | 25.26 | 25.39 | 25.26 | 2,317,300 |
23 May 2023 | 26.02 | 26.35 | 25.64 | 26.00 | 25.86 | 1,744,700 |
22 May 2023 | 25.63 | 26.37 | 25.37 | 26.25 | 26.11 | 1,751,300 |
22 May 2023 | 0.16 Dividend | |||||
19 May 2023 | 26.10 | 26.12 | 25.51 | 25.62 | 25.33 | 1,686,100 |
18 May 2023 | 26.17 | 26.40 | 25.77 | 26.07 | 25.77 | 1,399,100 |
17 May 2023 | 25.60 | 26.44 | 25.60 | 26.18 | 25.88 | 1,128,100 |
16 May 2023 | 26.23 | 26.26 | 25.43 | 25.50 | 25.21 | 2,378,700 |
15 May 2023 | 25.17 | 26.66 | 25.11 | 26.34 | 26.04 | 1,920,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |