Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 34.81 | 34.88 | 34.14 | 34.18 | 34.18 | 29,225,781 |
21 Sept 2023 | 34.57 | 35.25 | 34.46 | 34.65 | 34.65 | 45,215,900 |
20 Sept 2023 | 36.22 | 36.25 | 34.63 | 34.69 | 34.69 | 57,660,800 |
19 Sept 2023 | 38.04 | 38.10 | 36.02 | 36.34 | 36.34 | 53,288,100 |
18 Sept 2023 | 37.62 | 38.39 | 37.51 | 37.99 | 37.99 | 29,322,200 |
15 Sept 2023 | 38.42 | 38.52 | 37.62 | 37.88 | 37.88 | 68,868,800 |
14 Sept 2023 | 38.81 | 38.90 | 38.30 | 38.67 | 38.67 | 30,616,500 |
13 Sept 2023 | 38.80 | 39.15 | 38.25 | 38.71 | 38.71 | 35,407,800 |
12 Sept 2023 | 38.65 | 40.07 | 38.65 | 38.86 | 38.86 | 55,326,600 |
11 Sept 2023 | 38.24 | 38.74 | 37.84 | 38.59 | 38.59 | 36,349,300 |
08 Sept 2023 | 38.12 | 38.83 | 37.71 | 38.01 | 38.01 | 44,255,200 |
07 Sept 2023 | 36.83 | 38.34 | 36.75 | 38.18 | 38.18 | 67,659,700 |
06 Sept 2023 | 36.56 | 37.04 | 36.03 | 36.98 | 36.98 | 39,643,400 |
05 Sept 2023 | 36.58 | 37.41 | 36.46 | 36.71 | 36.71 | 43,379,400 |
01 Sept 2023 | 35.79 | 36.75 | 35.73 | 36.61 | 36.61 | 43,782,600 |
31 Aug 2023 | 34.32 | 35.56 | 34.30 | 35.14 | 35.14 | 48,157,600 |
30 Aug 2023 | 34.06 | 34.66 | 33.78 | 34.53 | 34.53 | 26,279,200 |
29 Aug 2023 | 33.49 | 34.48 | 33.47 | 34.31 | 34.31 | 29,943,600 |
28 Aug 2023 | 33.50 | 33.78 | 33.21 | 33.62 | 33.62 | 22,341,800 |
25 Aug 2023 | 32.53 | 33.40 | 32.35 | 33.25 | 33.25 | 27,324,800 |
24 Aug 2023 | 33.72 | 34.09 | 32.49 | 32.59 | 32.59 | 37,931,000 |
23 Aug 2023 | 32.88 | 34.15 | 32.80 | 33.98 | 33.98 | 32,324,300 |
22 Aug 2023 | 33.22 | 33.80 | 32.83 | 32.89 | 32.89 | 23,434,200 |
21 Aug 2023 | 32.60 | 33.17 | 32.02 | 33.14 | 33.14 | 43,718,200 |
18 Aug 2023 | 32.23 | 32.91 | 32.18 | 32.75 | 32.75 | 23,692,300 |
17 Aug 2023 | 33.56 | 33.59 | 32.35 | 32.58 | 32.58 | 39,906,700 |
16 Aug 2023 | 34.52 | 34.63 | 33.46 | 33.53 | 33.53 | 35,757,300 |
15 Aug 2023 | 35.41 | 35.63 | 34.75 | 34.77 | 34.77 | 27,420,300 |
14 Aug 2023 | 34.67 | 35.71 | 34.47 | 35.68 | 35.68 | 36,896,100 |
11 Aug 2023 | 34.46 | 34.95 | 34.36 | 34.89 | 34.89 | 28,752,000 |
10 Aug 2023 | 34.70 | 35.09 | 34.48 | 34.68 | 34.68 | 30,957,300 |
09 Aug 2023 | 35.00 | 35.10 | 34.23 | 34.28 | 34.28 | 28,720,200 |
08 Aug 2023 | 34.67 | 35.10 | 33.86 | 35.02 | 35.02 | 34,753,600 |
07 Aug 2023 | 35.41 | 35.55 | 34.75 | 35.23 | 35.23 | 22,486,900 |
04 Aug 2023 | 34.48 | 35.56 | 34.48 | 35.14 | 35.14 | 26,664,300 |
04 Aug 2023 | 0.125 Dividend | |||||
03 Aug 2023 | 34.29 | 35.03 | 34.13 | 34.87 | 34.74 | 24,817,900 |
02 Aug 2023 | 35.15 | 35.18 | 34.28 | 34.39 | 34.27 | 39,052,000 |
01 Aug 2023 | 35.82 | 36.02 | 35.28 | 35.80 | 35.67 | 24,702,200 |
31 Jul 2023 | 36.87 | 37.19 | 35.67 | 35.77 | 35.64 | 55,630,700 |
28 Jul 2023 | 36.75 | 36.99 | 35.51 | 36.83 | 36.70 | 90,863,000 |
27 Jul 2023 | 34.82 | 35.03 | 34.11 | 34.55 | 34.43 | 58,890,800 |
26 Jul 2023 | 33.72 | 34.53 | 33.70 | 34.36 | 34.24 | 32,643,200 |
25 Jul 2023 | 33.70 | 34.34 | 33.40 | 34.10 | 33.98 | 31,771,100 |
24 Jul 2023 | 33.84 | 34.46 | 33.56 | 33.63 | 33.51 | 25,225,800 |
21 Jul 2023 | 33.73 | 34.25 | 33.42 | 34.02 | 33.90 | 79,724,100 |
20 Jul 2023 | 33.70 | 34.21 | 33.23 | 33.37 | 33.25 | 37,878,000 |
19 Jul 2023 | 34.40 | 34.84 | 34.33 | 34.46 | 34.34 | 26,486,700 |
18 Jul 2023 | 34.28 | 34.70 | 33.83 | 34.50 | 34.38 | 29,679,500 |
17 Jul 2023 | 33.16 | 34.60 | 33.07 | 34.37 | 34.25 | 34,111,200 |
14 Jul 2023 | 33.78 | 33.87 | 33.00 | 33.15 | 33.03 | 30,426,200 |
13 Jul 2023 | 34.15 | 34.30 | 33.62 | 33.87 | 33.75 | 32,745,800 |
12 Jul 2023 | 33.69 | 34.08 | 33.06 | 33.98 | 33.86 | 37,762,200 |
11 Jul 2023 | 32.82 | 33.36 | 32.50 | 33.30 | 33.18 | 28,148,800 |
10 Jul 2023 | 31.87 | 32.83 | 31.77 | 32.74 | 32.62 | 36,305,700 |
07 Jul 2023 | 32.00 | 32.41 | 31.82 | 31.85 | 31.74 | 28,345,700 |
06 Jul 2023 | 31.90 | 32.04 | 31.38 | 31.97 | 31.86 | 41,693,600 |
05 Jul 2023 | 33.31 | 33.33 | 32.50 | 32.51 | 32.39 | 37,664,700 |
03 Jul 2023 | 33.54 | 33.89 | 33.14 | 33.62 | 33.50 | 15,753,000 |
30 Jun 2023 | 33.36 | 33.56 | 33.16 | 33.44 | 33.32 | 33,798,400 |
29 Jun 2023 | 33.34 | 33.34 | 32.49 | 32.91 | 32.79 | 38,313,000 |
28 Jun 2023 | 33.61 | 33.81 | 33.03 | 33.57 | 33.45 | 33,906,900 |
27 Jun 2023 | 33.22 | 34.23 | 33.01 | 34.10 | 33.98 | 33,038,900 |
26 Jun 2023 | 33.19 | 33.99 | 33.10 | 33.34 | 33.22 | 38,952,400 |
23 Jun 2023 | 32.21 | 33.45 | 32.03 | 33.00 | 32.88 | 46,199,200 |
22 Jun 2023 | 32.69 | 33.24 | 32.13 | 32.71 | 32.59 | 45,740,300 |
21 Jun 2023 | 34.92 | 35.05 | 32.83 | 32.90 | 32.78 | 70,973,500 |
20 Jun 2023 | 36.77 | 37.11 | 34.72 | 35.00 | 34.87 | 65,970,200 |
16 Jun 2023 | 36.36 | 36.80 | 35.60 | 36.37 | 36.24 | 110,188,500 |
15 Jun 2023 | 35.28 | 36.42 | 35.22 | 35.82 | 35.69 | 67,676,300 |
14 Jun 2023 | 33.87 | 35.60 | 33.80 | 35.58 | 35.45 | 74,404,300 |
13 Jun 2023 | 33.77 | 33.95 | 33.07 | 33.91 | 33.79 | 51,990,000 |
12 Jun 2023 | 31.40 | 33.30 | 31.36 | 33.07 | 32.95 | 59,881,600 |
09 Jun 2023 | 31.93 | 31.99 | 30.68 | 31.34 | 31.23 | 40,218,000 |
08 Jun 2023 | 31.43 | 31.85 | 31.06 | 31.82 | 31.71 | 35,199,000 |
07 Jun 2023 | 31.03 | 31.37 | 30.93 | 31.28 | 31.17 | 39,098,000 |
06 Jun 2023 | 29.77 | 31.45 | 29.70 | 30.96 | 30.85 | 42,295,300 |
05 Jun 2023 | 31.31 | 31.40 | 29.83 | 29.86 | 29.75 | 48,244,100 |
02 Jun 2023 | 31.40 | 31.59 | 30.83 | 31.31 | 31.20 | 36,496,200 |
01 Jun 2023 | 31.80 | 31.94 | 31.02 | 31.13 | 31.02 | 52,667,400 |
31 May 2023 | 29.70 | 32.29 | 29.67 | 31.44 | 31.33 | 136,243,800 |
30 May 2023 | 29.70 | 30.04 | 29.00 | 29.99 | 29.88 | 54,874,800 |
26 May 2023 | 27.44 | 29.09 | 27.10 | 29.00 | 28.90 | 71,910,600 |
25 May 2023 | 28.29 | 28.29 | 26.86 | 27.40 | 27.30 | 78,009,400 |
24 May 2023 | 29.31 | 29.49 | 28.82 | 29.00 | 28.90 | 28,045,800 |
23 May 2023 | 30.05 | 30.20 | 29.49 | 29.51 | 29.40 | 29,400,900 |
22 May 2023 | 29.85 | 30.45 | 29.82 | 30.28 | 30.17 | 28,693,400 |
19 May 2023 | 29.60 | 30.24 | 29.50 | 29.93 | 29.82 | 40,668,700 |
18 May 2023 | 29.00 | 29.76 | 28.87 | 29.68 | 29.57 | 36,529,200 |
17 May 2023 | 29.52 | 29.56 | 28.68 | 28.87 | 28.77 | 41,667,300 |
16 May 2023 | 29.62 | 29.90 | 29.21 | 29.22 | 29.12 | 22,812,000 |
15 May 2023 | 28.90 | 29.83 | 28.88 | 29.80 | 29.69 | 28,717,500 |
12 May 2023 | 29.03 | 29.10 | 28.72 | 28.95 | 28.85 | 24,147,300 |
11 May 2023 | 29.60 | 29.68 | 28.82 | 28.86 | 28.76 | 47,144,400 |
10 May 2023 | 30.29 | 30.40 | 29.49 | 29.97 | 29.86 | 40,526,500 |
09 May 2023 | 30.38 | 30.58 | 29.91 | 30.10 | 29.99 | 30,706,500 |
08 May 2023 | 30.70 | 30.84 | 30.39 | 30.77 | 30.66 | 30,882,800 |
05 May 2023 | 31.38 | 31.41 | 30.73 | 30.99 | 30.88 | 35,010,800 |
04 May 2023 | 30.44 | 31.72 | 30.38 | 31.24 | 31.13 | 46,104,000 |
04 May 2023 | 0.125 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |