Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 32.06 | 32.32 | 31.77 | 32.09 | 32.09 | 28,186,900 |
27 Sept 2023 | 32.43 | 32.50 | 31.90 | 32.10 | 32.10 | 26,430,100 |
26 Sept 2023 | 32.72 | 32.96 | 32.36 | 32.40 | 32.40 | 26,015,500 |
25 Sept 2023 | 32.69 | 32.98 | 32.41 | 32.98 | 32.98 | 19,443,700 |
22 Sept 2023 | 33.08 | 33.09 | 32.50 | 32.69 | 32.69 | 28,512,500 |
21 Sept 2023 | 33.47 | 33.59 | 32.83 | 32.85 | 32.85 | 26,980,600 |
20 Sept 2023 | 34.08 | 34.09 | 33.55 | 33.62 | 33.62 | 24,651,400 |
19 Sept 2023 | 33.55 | 34.01 | 33.52 | 33.99 | 33.99 | 30,323,300 |
18 Sept 2023 | 34.12 | 34.12 | 33.44 | 33.64 | 33.64 | 25,421,900 |
15 Sept 2023 | 34.06 | 34.42 | 33.81 | 34.07 | 34.07 | 57,959,000 |
14 Sept 2023 | 34.24 | 34.38 | 33.98 | 34.15 | 34.15 | 23,759,900 |
13 Sept 2023 | 34.21 | 34.62 | 34.00 | 34.08 | 34.08 | 23,853,300 |
12 Sept 2023 | 33.97 | 34.21 | 33.75 | 34.15 | 34.15 | 17,987,200 |
11 Sept 2023 | 34.24 | 34.30 | 33.54 | 33.94 | 33.94 | 27,574,400 |
08 Sept 2023 | 34.23 | 34.39 | 34.05 | 34.25 | 34.25 | 19,467,700 |
07 Sept 2023 | 34.47 | 34.64 | 34.04 | 34.28 | 34.28 | 26,777,700 |
06 Sept 2023 | 35.26 | 35.28 | 34.26 | 34.37 | 34.37 | 35,370,200 |
05 Sept 2023 | 35.96 | 36.29 | 35.35 | 35.38 | 35.38 | 25,856,100 |
01 Sept 2023 | 35.64 | 36.06 | 35.60 | 35.78 | 35.78 | 17,519,900 |
31 Aug 2023 | 35.94 | 35.99 | 35.38 | 35.38 | 35.38 | 27,919,500 |
30 Aug 2023 | 36.18 | 36.25 | 35.82 | 35.90 | 35.90 | 16,833,000 |
29 Aug 2023 | 36.26 | 36.94 | 36.00 | 36.15 | 36.15 | 21,076,500 |
28 Aug 2023 | 36.44 | 36.52 | 36.03 | 36.21 | 36.21 | 15,101,900 |
25 Aug 2023 | 36.14 | 36.69 | 35.96 | 36.38 | 36.38 | 16,421,300 |
24 Aug 2023 | 36.48 | 36.64 | 36.06 | 36.16 | 36.16 | 19,380,800 |
23 Aug 2023 | 37.09 | 37.13 | 36.56 | 36.66 | 36.66 | 19,370,900 |
22 Aug 2023 | 37.01 | 37.15 | 35.72 | 36.84 | 36.84 | 18,536,900 |
21 Aug 2023 | 36.71 | 37.19 | 36.64 | 37.01 | 37.01 | 28,496,500 |
18 Aug 2023 | 36.45 | 36.85 | 36.32 | 36.66 | 36.66 | 24,141,400 |
17 Aug 2023 | 35.60 | 36.72 | 35.59 | 36.51 | 36.51 | 31,113,600 |
16 Aug 2023 | 35.14 | 35.65 | 34.99 | 35.48 | 35.48 | 22,215,600 |
15 Aug 2023 | 35.88 | 35.91 | 35.36 | 35.39 | 35.39 | 20,484,300 |
14 Aug 2023 | 35.82 | 36.51 | 35.82 | 36.07 | 36.07 | 20,295,500 |
11 Aug 2023 | 35.62 | 36.28 | 35.59 | 36.04 | 36.04 | 16,604,800 |
10 Aug 2023 | 35.82 | 36.09 | 35.60 | 35.72 | 35.72 | 18,955,200 |
09 Aug 2023 | 35.60 | 36.06 | 35.51 | 35.84 | 35.84 | 17,210,500 |
08 Aug 2023 | 36.37 | 36.37 | 35.39 | 35.64 | 35.64 | 25,225,500 |
07 Aug 2023 | 35.01 | 35.85 | 34.90 | 35.68 | 35.68 | 31,069,100 |
04 Aug 2023 | 34.95 | 35.34 | 34.66 | 35.02 | 35.02 | 25,737,500 |
03 Aug 2023 | 35.18 | 35.28 | 34.92 | 35.00 | 35.00 | 25,676,500 |
02 Aug 2023 | 35.63 | 35.89 | 35.28 | 35.35 | 35.35 | 34,301,600 |
01 Aug 2023 | 35.88 | 36.92 | 35.37 | 35.61 | 35.61 | 40,931,600 |
31 Jul 2023 | 36.18 | 36.19 | 35.92 | 36.06 | 36.06 | 40,265,200 |
28 Jul 2023 | 36.35 | 36.45 | 36.02 | 36.07 | 36.07 | 24,054,100 |
27 Jul 2023 | 36.85 | 37.01 | 36.18 | 36.20 | 36.20 | 25,346,300 |
27 Jul 2023 | 0.41 Dividend | |||||
26 Jul 2023 | 36.87 | 37.35 | 36.76 | 37.21 | 36.80 | 20,983,700 |
25 Jul 2023 | 37.40 | 37.72 | 37.05 | 37.06 | 36.65 | 21,771,000 |
24 Jul 2023 | 37.41 | 37.80 | 37.37 | 37.51 | 37.10 | 19,414,700 |
21 Jul 2023 | 36.80 | 37.43 | 36.80 | 37.40 | 36.99 | 24,142,000 |
20 Jul 2023 | 36.40 | 37.07 | 36.36 | 36.77 | 36.36 | 22,358,400 |
19 Jul 2023 | 36.34 | 36.70 | 36.21 | 36.44 | 36.04 | 18,589,700 |
18 Jul 2023 | 35.92 | 36.48 | 35.88 | 36.24 | 35.84 | 22,817,300 |
17 Jul 2023 | 36.12 | 36.12 | 35.78 | 35.86 | 35.46 | 20,557,300 |
14 Jul 2023 | 36.30 | 36.49 | 36.01 | 36.32 | 35.92 | 17,909,900 |
13 Jul 2023 | 36.01 | 36.36 | 35.92 | 36.06 | 35.66 | 16,664,400 |
12 Jul 2023 | 36.20 | 36.25 | 35.92 | 35.99 | 35.59 | 17,229,700 |
11 Jul 2023 | 35.64 | 36.04 | 35.62 | 36.02 | 35.62 | 17,731,300 |
10 Jul 2023 | 35.57 | 36.01 | 35.54 | 35.68 | 35.29 | 17,777,500 |
07 Jul 2023 | 35.52 | 35.77 | 35.35 | 35.53 | 35.14 | 22,883,300 |
06 Jul 2023 | 36.20 | 36.27 | 35.62 | 35.63 | 35.24 | 30,177,300 |
05 Jul 2023 | 36.58 | 37.02 | 36.39 | 36.46 | 36.06 | 26,829,400 |
03 Jul 2023 | 36.50 | 36.74 | 36.35 | 36.65 | 36.25 | 14,115,800 |
30 Jun 2023 | 36.21 | 36.75 | 36.14 | 36.68 | 36.28 | 30,853,900 |
29 Jun 2023 | 35.99 | 36.22 | 35.76 | 36.12 | 35.72 | 26,284,900 |
28 Jun 2023 | 36.50 | 36.54 | 36.03 | 36.29 | 35.89 | 30,062,000 |
27 Jun 2023 | 36.96 | 37.00 | 36.28 | 36.42 | 36.02 | 32,414,900 |
26 Jun 2023 | 37.02 | 37.05 | 36.16 | 36.89 | 36.48 | 56,135,500 |
23 Jun 2023 | 38.71 | 38.87 | 38.28 | 38.30 | 37.88 | 23,492,200 |
22 Jun 2023 | 38.94 | 38.99 | 38.41 | 38.73 | 38.30 | 18,039,800 |
21 Jun 2023 | 39.20 | 39.24 | 38.76 | 38.90 | 38.47 | 17,982,900 |
20 Jun 2023 | 39.71 | 39.87 | 39.33 | 39.34 | 38.91 | 26,881,200 |
16 Jun 2023 | 39.86 | 40.36 | 39.85 | 40.06 | 39.62 | 60,325,100 |
15 Jun 2023 | 39.41 | 39.83 | 39.28 | 39.75 | 39.31 | 19,905,900 |
14 Jun 2023 | 40.32 | 40.34 | 39.32 | 39.36 | 38.93 | 22,056,400 |
13 Jun 2023 | 39.67 | 40.37 | 39.45 | 40.28 | 39.84 | 26,533,800 |
12 Jun 2023 | 39.01 | 40.07 | 38.99 | 39.90 | 39.46 | 28,334,600 |
09 Jun 2023 | 39.28 | 39.59 | 38.87 | 38.97 | 38.54 | 19,775,100 |
08 Jun 2023 | 39.04 | 39.19 | 38.73 | 39.09 | 38.66 | 17,347,600 |
07 Jun 2023 | 38.35 | 39.06 | 38.13 | 38.89 | 38.46 | 25,295,100 |
06 Jun 2023 | 38.81 | 38.86 | 38.29 | 38.37 | 37.95 | 19,508,200 |
05 Jun 2023 | 38.48 | 39.02 | 38.47 | 38.65 | 38.22 | 18,392,200 |
02 Jun 2023 | 38.25 | 38.66 | 38.16 | 38.36 | 37.94 | 22,721,600 |
01 Jun 2023 | 38.12 | 38.21 | 37.70 | 38.02 | 37.60 | 20,256,100 |
31 May 2023 | 37.10 | 38.22 | 36.87 | 38.02 | 37.60 | 46,166,300 |
30 May 2023 | 37.36 | 37.36 | 36.92 | 37.01 | 36.60 | 24,371,100 |
26 May 2023 | 38.04 | 38.44 | 37.56 | 37.60 | 37.19 | 20,234,600 |
25 May 2023 | 38.51 | 38.51 | 37.65 | 37.83 | 37.41 | 30,266,600 |
24 May 2023 | 40.10 | 40.14 | 38.60 | 38.63 | 38.20 | 39,326,400 |
23 May 2023 | 38.55 | 40.14 | 38.00 | 39.64 | 39.20 | 75,379,500 |
22 May 2023 | 36.86 | 38.87 | 36.75 | 38.75 | 38.32 | 85,718,600 |
19 May 2023 | 36.65 | 37.65 | 36.52 | 36.77 | 36.36 | 33,061,400 |
18 May 2023 | 36.71 | 36.78 | 36.17 | 36.48 | 36.08 | 27,772,400 |
17 May 2023 | 36.98 | 37.05 | 36.51 | 36.75 | 36.35 | 23,206,400 |
16 May 2023 | 37.02 | 37.24 | 36.83 | 37.01 | 36.60 | 25,451,700 |
15 May 2023 | 37.30 | 37.36 | 37.01 | 37.16 | 36.75 | 16,650,400 |
12 May 2023 | 37.61 | 37.72 | 37.23 | 37.35 | 36.94 | 16,511,600 |
11 May 2023 | 37.60 | 37.65 | 37.21 | 37.58 | 37.17 | 28,566,400 |
11 May 2023 | 0.41 Dividend | |||||
10 May 2023 | 38.67 | 38.72 | 38.08 | 38.30 | 37.47 | 15,858,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |