Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 32.00 | 32.07 | 31.68 | 31.75 | 31.75 | 91,500 |
28 Sept 2023 | 31.63 | 32.06 | 31.63 | 31.88 | 31.88 | 410,100 |
27 Sept 2023 | 31.63 | 31.65 | 31.28 | 31.56 | 31.56 | 162,400 |
26 Sept 2023 | 31.79 | 31.98 | 31.63 | 31.65 | 31.65 | 86,300 |
25 Sept 2023 | 32.04 | 32.08 | 31.79 | 32.06 | 32.06 | 87,000 |
22 Sept 2023 | 32.51 | 32.51 | 32.07 | 32.16 | 32.16 | 73,900 |
21 Sept 2023 | 32.72 | 32.89 | 32.54 | 32.54 | 32.54 | 62,600 |
20 Sept 2023 | 33.39 | 33.58 | 32.77 | 32.77 | 32.77 | 78,500 |
19 Sept 2023 | 32.46 | 32.70 | 32.45 | 32.64 | 32.64 | 68,300 |
18 Sept 2023 | 32.17 | 32.23 | 31.88 | 32.13 | 32.13 | 83,200 |
15 Sept 2023 | 32.82 | 32.91 | 32.63 | 32.67 | 32.67 | 82,600 |
14 Sept 2023 | 32.64 | 32.80 | 32.63 | 32.76 | 32.76 | 118,200 |
13 Sept 2023 | 32.25 | 32.35 | 31.89 | 31.97 | 31.97 | 60,400 |
12 Sept 2023 | 31.78 | 32.27 | 31.78 | 32.10 | 32.10 | 85,500 |
11 Sept 2023 | 31.88 | 32.10 | 31.86 | 31.98 | 31.98 | 159,600 |
08 Sept 2023 | 31.12 | 31.37 | 31.10 | 31.19 | 31.19 | 226,100 |
07 Sept 2023 | 31.32 | 31.45 | 31.22 | 31.27 | 31.27 | 148,400 |
06 Sept 2023 | 31.20 | 31.44 | 31.20 | 31.37 | 31.37 | 582,700 |
05 Sept 2023 | 32.05 | 32.11 | 31.72 | 31.72 | 31.72 | 87,900 |
01 Sept 2023 | 32.41 | 32.46 | 32.06 | 32.08 | 32.08 | 692,600 |
31 Aug 2023 | 32.58 | 32.58 | 32.15 | 32.35 | 32.35 | 198,500 |
30 Aug 2023 | 32.85 | 32.95 | 32.57 | 32.61 | 32.61 | 66,100 |
29 Aug 2023 | 32.18 | 32.64 | 32.17 | 32.61 | 32.61 | 1,106,300 |
28 Aug 2023 | 32.11 | 32.30 | 32.11 | 32.15 | 32.15 | 314,000 |
25 Aug 2023 | 31.74 | 31.76 | 31.33 | 31.55 | 31.55 | 120,200 |
24 Aug 2023 | 31.64 | 31.88 | 31.49 | 31.50 | 31.50 | 1,095,700 |
23 Aug 2023 | 31.56 | 31.80 | 31.56 | 31.76 | 31.76 | 197,700 |
22 Aug 2023 | 32.12 | 32.17 | 31.62 | 31.62 | 31.62 | 83,700 |
21 Aug 2023 | 31.96 | 31.98 | 31.65 | 31.94 | 31.94 | 88,900 |
18 Aug 2023 | 31.35 | 31.65 | 31.34 | 31.58 | 31.58 | 570,300 |
17 Aug 2023 | 31.99 | 32.03 | 31.61 | 31.64 | 31.64 | 544,300 |
16 Aug 2023 | 31.98 | 32.14 | 31.61 | 31.64 | 31.64 | 151,400 |
15 Aug 2023 | 32.33 | 32.33 | 31.90 | 31.91 | 31.91 | 131,700 |
14 Aug 2023 | 32.41 | 32.68 | 32.33 | 32.60 | 32.60 | 95,600 |
11 Aug 2023 | 32.51 | 32.71 | 32.45 | 32.59 | 32.59 | 102,700 |
10 Aug 2023 | 32.91 | 33.36 | 32.86 | 32.89 | 32.89 | 142,000 |
09 Aug 2023 | 32.24 | 32.44 | 32.08 | 32.16 | 32.16 | 149,100 |
08 Aug 2023 | 31.48 | 31.88 | 31.33 | 31.88 | 31.88 | 1,012,300 |
07 Aug 2023 | 32.86 | 32.95 | 32.73 | 32.85 | 32.85 | 75,200 |
04 Aug 2023 | 32.54 | 32.87 | 32.34 | 32.36 | 32.36 | 90,100 |
03 Aug 2023 | 31.66 | 32.16 | 31.58 | 32.08 | 32.08 | 105,700 |
02 Aug 2023 | 31.70 | 31.76 | 31.32 | 31.48 | 31.48 | 191,700 |
01 Aug 2023 | 32.67 | 32.71 | 32.29 | 32.56 | 32.56 | 2,226,100 |
31 Jul 2023 | 33.16 | 33.32 | 33.00 | 33.04 | 33.04 | 84,000 |
28 Jul 2023 | 33.19 | 33.29 | 33.00 | 33.06 | 33.06 | 108,000 |
27 Jul 2023 | 32.83 | 32.98 | 32.52 | 32.59 | 32.59 | 118,100 |
26 Jul 2023 | 31.94 | 32.46 | 31.94 | 32.41 | 32.41 | 98,100 |
25 Jul 2023 | 32.38 | 32.38 | 32.20 | 32.20 | 32.20 | 79,200 |
24 Jul 2023 | 32.13 | 32.46 | 32.13 | 32.32 | 32.32 | 75,800 |
21 Jul 2023 | 32.34 | 32.40 | 32.15 | 32.37 | 32.37 | 100,700 |
20 Jul 2023 | 32.46 | 32.64 | 32.32 | 32.40 | 32.40 | 98,600 |
19 Jul 2023 | 32.43 | 32.61 | 32.40 | 32.53 | 32.53 | 83,100 |
18 Jul 2023 | 31.95 | 32.44 | 31.95 | 32.42 | 32.42 | 94,400 |
17 Jul 2023 | 31.84 | 31.99 | 31.79 | 31.94 | 31.94 | 102,200 |
14 Jul 2023 | 32.09 | 32.13 | 31.71 | 31.76 | 31.76 | 188,500 |
13 Jul 2023 | 31.85 | 32.09 | 31.78 | 32.08 | 32.08 | 91,500 |
12 Jul 2023 | 31.20 | 31.68 | 31.20 | 31.48 | 31.48 | 241,400 |
11 Jul 2023 | 30.92 | 31.15 | 30.82 | 31.10 | 31.10 | 307,100 |
10 Jul 2023 | 30.44 | 30.70 | 30.38 | 30.42 | 30.42 | 130,900 |
07 Jul 2023 | 30.12 | 30.45 | 30.12 | 30.33 | 30.33 | 104,100 |
06 Jul 2023 | 29.95 | 29.98 | 29.56 | 29.93 | 29.93 | 85,600 |
05 Jul 2023 | 31.21 | 31.31 | 31.07 | 31.13 | 31.13 | 142,800 |
03 Jul 2023 | 31.81 | 32.04 | 31.80 | 32.04 | 32.04 | 86,600 |
30 Jun 2023 | 31.77 | 31.79 | 31.46 | 31.64 | 31.64 | 244,000 |
29 Jun 2023 | 30.84 | 31.06 | 30.84 | 31.01 | 31.01 | 101,000 |
28 Jun 2023 | 30.53 | 30.61 | 30.42 | 30.58 | 30.58 | 267,800 |
27 Jun 2023 | 30.34 | 30.68 | 30.27 | 30.62 | 30.62 | 91,300 |
26 Jun 2023 | 30.00 | 30.23 | 29.96 | 30.18 | 30.18 | 149,000 |
23 Jun 2023 | 29.70 | 30.00 | 29.70 | 29.86 | 29.86 | 95,500 |
22 Jun 2023 | 30.81 | 30.84 | 30.46 | 30.48 | 30.48 | 153,600 |
21 Jun 2023 | 31.06 | 31.31 | 31.00 | 31.19 | 31.19 | 236,300 |
20 Jun 2023 | 30.91 | 31.04 | 30.84 | 30.99 | 30.99 | 136,000 |
16 Jun 2023 | 30.85 | 30.97 | 30.80 | 30.83 | 30.83 | 137,700 |
15 Jun 2023 | 30.47 | 30.92 | 30.47 | 30.87 | 30.87 | 166,500 |
14 Jun 2023 | 31.14 | 31.30 | 30.81 | 30.95 | 30.95 | 198,600 |
13 Jun 2023 | 30.55 | 30.71 | 30.45 | 30.61 | 30.61 | 1,425,000 |
12 Jun 2023 | 30.61 | 30.70 | 30.26 | 30.43 | 30.43 | 132,200 |
09 Jun 2023 | 30.11 | 30.27 | 30.06 | 30.18 | 30.18 | 499,400 |
08 Jun 2023 | 30.82 | 30.86 | 30.66 | 30.85 | 30.85 | 103,600 |
07 Jun 2023 | 30.41 | 30.50 | 30.30 | 30.47 | 30.47 | 117,400 |
06 Jun 2023 | 29.88 | 30.34 | 29.86 | 30.25 | 30.25 | 160,600 |
05 Jun 2023 | 30.15 | 30.20 | 29.74 | 30.01 | 30.01 | 307,800 |
02 Jun 2023 | 30.17 | 30.40 | 30.16 | 30.31 | 30.31 | 90,000 |
01 Jun 2023 | 29.19 | 29.45 | 29.19 | 29.45 | 29.45 | 235,000 |
31 May 2023 | 29.20 | 29.20 | 28.74 | 29.02 | 29.02 | 104,200 |
30 May 2023 | 29.82 | 29.92 | 29.49 | 29.71 | 29.71 | 149,200 |
26 May 2023 | 30.16 | 30.35 | 30.05 | 30.29 | 30.29 | 93,400 |
25 May 2023 | 30.14 | 30.33 | 30.03 | 30.24 | 30.24 | 165,600 |
24 May 2023 | 30.34 | 30.39 | 30.03 | 30.03 | 30.03 | 90,600 |
23 May 2023 | 30.68 | 30.88 | 30.55 | 30.57 | 30.57 | 124,000 |
22 May 2023 | 30.04 | 31.15 | 30.04 | 31.04 | 31.04 | 166,600 |
19 May 2023 | 30.59 | 30.93 | 30.41 | 30.69 | 30.69 | 125,400 |
18 May 2023 | 30.64 | 30.80 | 30.27 | 30.79 | 30.79 | 132,800 |
18 May 2023 | 2.148 Dividend | |||||
17 May 2023 | 31.70 | 32.35 | 31.60 | 32.35 | 30.20 | 109,700 |
16 May 2023 | 31.97 | 31.97 | 31.56 | 31.66 | 29.56 | 116,900 |
15 May 2023 | 31.56 | 32.08 | 31.53 | 31.95 | 29.83 | 262,300 |
12 May 2023 | 31.86 | 31.96 | 31.51 | 31.68 | 29.58 | 118,900 |
11 May 2023 | 31.08 | 31.39 | 30.91 | 31.35 | 29.27 | 149,700 |
10 May 2023 | 32.02 | 32.02 | 31.45 | 31.72 | 29.61 | 123,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |