Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 28.39 | 29.00 | 28.34 | 28.61 | 28.61 | 7,882,700 |
28 Sept 2023 | 27.96 | 28.40 | 27.83 | 28.23 | 28.23 | 7,254,200 |
27 Sept 2023 | 28.45 | 28.45 | 27.70 | 27.97 | 27.97 | 8,551,800 |
26 Sept 2023 | 28.48 | 28.88 | 28.17 | 28.25 | 28.25 | 7,600,800 |
25 Sept 2023 | 27.89 | 28.88 | 27.88 | 28.84 | 28.84 | 9,385,800 |
22 Sept 2023 | 28.31 | 28.34 | 27.85 | 28.07 | 28.07 | 7,894,000 |
21 Sept 2023 | 28.73 | 29.05 | 28.15 | 28.16 | 28.16 | 11,550,200 |
20 Sept 2023 | 28.99 | 29.31 | 28.24 | 28.37 | 28.37 | 7,841,400 |
19 Sept 2023 | 28.71 | 28.85 | 28.10 | 28.60 | 28.60 | 10,592,700 |
18 Sept 2023 | 28.75 | 28.80 | 28.24 | 28.67 | 28.67 | 10,762,000 |
15 Sept 2023 | 28.65 | 29.12 | 28.44 | 29.00 | 29.00 | 21,363,100 |
14 Sept 2023 | 29.05 | 29.55 | 28.90 | 29.42 | 29.42 | 12,864,000 |
13 Sept 2023 | 30.23 | 30.33 | 28.45 | 28.62 | 28.62 | 13,317,400 |
12 Sept 2023 | 30.37 | 30.80 | 29.92 | 30.01 | 30.01 | 10,132,400 |
11 Sept 2023 | 30.29 | 30.67 | 29.97 | 30.11 | 30.11 | 10,262,600 |
08 Sept 2023 | 29.50 | 29.87 | 29.11 | 29.78 | 29.78 | 12,486,900 |
07 Sept 2023 | 29.48 | 29.77 | 29.15 | 29.27 | 29.27 | 8,523,200 |
06 Sept 2023 | 30.15 | 30.29 | 29.54 | 29.72 | 29.72 | 10,486,600 |
05 Sept 2023 | 30.84 | 31.25 | 30.43 | 30.44 | 30.44 | 6,381,800 |
01 Sept 2023 | 30.88 | 31.35 | 30.75 | 30.90 | 30.90 | 7,951,500 |
31 Aug 2023 | 30.39 | 30.66 | 30.22 | 30.55 | 30.55 | 8,276,600 |
30 Aug 2023 | 30.32 | 30.46 | 29.96 | 30.25 | 30.25 | 7,169,400 |
29 Aug 2023 | 29.49 | 30.49 | 29.35 | 30.33 | 30.33 | 10,349,700 |
28 Aug 2023 | 29.17 | 29.47 | 28.98 | 29.37 | 29.37 | 6,664,400 |
25 Aug 2023 | 29.10 | 29.37 | 28.53 | 28.81 | 28.81 | 13,120,300 |
24 Aug 2023 | 28.55 | 28.95 | 28.41 | 28.86 | 28.86 | 9,395,800 |
23 Aug 2023 | 28.14 | 28.54 | 28.00 | 28.48 | 28.48 | 6,480,300 |
22 Aug 2023 | 28.56 | 28.69 | 27.95 | 28.05 | 28.05 | 11,552,600 |
21 Aug 2023 | 29.00 | 29.04 | 28.15 | 28.61 | 28.61 | 10,975,100 |
18 Aug 2023 | 28.50 | 28.89 | 28.44 | 28.78 | 28.78 | 9,030,800 |
17 Aug 2023 | 29.33 | 29.37 | 28.83 | 28.97 | 28.97 | 10,166,600 |
16 Aug 2023 | 29.56 | 29.66 | 28.96 | 29.10 | 29.10 | 12,778,900 |
15 Aug 2023 | 30.02 | 30.22 | 29.51 | 29.60 | 29.60 | 13,327,700 |
14 Aug 2023 | 31.27 | 31.35 | 30.42 | 30.57 | 30.57 | 11,204,300 |
11 Aug 2023 | 31.22 | 31.89 | 31.13 | 31.73 | 31.73 | 8,850,600 |
10 Aug 2023 | 31.17 | 31.55 | 30.93 | 31.47 | 31.47 | 10,297,600 |
10 Aug 2023 | 0.52 Dividend | |||||
09 Aug 2023 | 32.15 | 32.15 | 31.37 | 31.47 | 30.95 | 10,060,700 |
08 Aug 2023 | 31.40 | 32.47 | 30.96 | 32.41 | 31.87 | 18,916,000 |
07 Aug 2023 | 32.24 | 32.65 | 32.05 | 32.60 | 32.06 | 8,999,600 |
04 Aug 2023 | 32.00 | 32.52 | 32.00 | 32.07 | 31.54 | 8,991,900 |
03 Aug 2023 | 32.26 | 32.38 | 31.65 | 32.28 | 31.75 | 8,520,400 |
02 Aug 2023 | 32.40 | 32.45 | 31.89 | 32.31 | 31.78 | 9,304,300 |
01 Aug 2023 | 32.75 | 32.96 | 32.36 | 32.80 | 32.26 | 8,550,500 |
31 Jul 2023 | 33.31 | 33.61 | 32.83 | 33.22 | 32.67 | 11,039,900 |
28 Jul 2023 | 32.61 | 33.22 | 32.57 | 33.01 | 32.46 | 11,455,200 |
27 Jul 2023 | 33.52 | 33.71 | 31.98 | 31.99 | 31.46 | 14,210,700 |
26 Jul 2023 | 33.27 | 33.62 | 33.12 | 33.36 | 32.81 | 10,925,900 |
25 Jul 2023 | 33.60 | 33.60 | 32.57 | 32.58 | 32.04 | 13,167,000 |
24 Jul 2023 | 33.10 | 33.78 | 33.08 | 33.50 | 32.95 | 9,652,600 |
21 Jul 2023 | 33.57 | 33.57 | 32.53 | 33.05 | 32.50 | 10,880,500 |
20 Jul 2023 | 33.92 | 34.49 | 32.71 | 33.06 | 32.51 | 19,275,900 |
19 Jul 2023 | 34.63 | 35.78 | 34.53 | 35.59 | 35.00 | 11,123,800 |
18 Jul 2023 | 33.10 | 34.55 | 33.04 | 34.51 | 33.94 | 10,742,300 |
17 Jul 2023 | 32.84 | 33.55 | 32.84 | 33.43 | 32.88 | 6,141,000 |
14 Jul 2023 | 34.22 | 34.22 | 32.84 | 33.10 | 32.55 | 8,207,700 |
13 Jul 2023 | 33.24 | 33.75 | 32.96 | 33.62 | 33.06 | 9,538,900 |
12 Jul 2023 | 33.32 | 33.81 | 32.83 | 33.02 | 32.47 | 10,177,800 |
11 Jul 2023 | 32.04 | 32.77 | 31.93 | 32.48 | 31.94 | 11,564,900 |
10 Jul 2023 | 31.58 | 32.28 | 31.48 | 32.19 | 31.66 | 8,340,200 |
07 Jul 2023 | 30.87 | 32.16 | 30.87 | 31.88 | 31.35 | 8,701,300 |
06 Jul 2023 | 30.67 | 30.90 | 29.90 | 30.82 | 30.31 | 12,587,900 |
05 Jul 2023 | 30.90 | 31.61 | 30.70 | 30.99 | 30.48 | 6,900,300 |
03 Jul 2023 | 30.52 | 31.58 | 30.44 | 31.39 | 30.87 | 4,333,600 |
30 Jun 2023 | 30.96 | 30.98 | 30.26 | 30.35 | 29.85 | 11,871,900 |
29 Jun 2023 | 30.78 | 30.99 | 30.42 | 30.64 | 30.13 | 9,988,700 |
28 Jun 2023 | 30.45 | 30.52 | 30.06 | 30.47 | 29.97 | 7,025,100 |
27 Jun 2023 | 30.02 | 30.70 | 29.70 | 30.49 | 29.99 | 8,421,400 |
26 Jun 2023 | 30.09 | 30.49 | 29.94 | 30.09 | 29.59 | 11,396,900 |
23 Jun 2023 | 30.09 | 30.41 | 29.85 | 30.00 | 29.50 | 14,162,200 |
22 Jun 2023 | 31.50 | 31.51 | 30.53 | 30.61 | 30.10 | 9,315,400 |
21 Jun 2023 | 31.40 | 31.77 | 31.05 | 31.50 | 30.98 | 6,919,300 |
20 Jun 2023 | 31.69 | 31.85 | 30.97 | 31.35 | 30.83 | 11,330,900 |
16 Jun 2023 | 32.19 | 32.36 | 31.34 | 31.90 | 31.37 | 21,750,200 |
15 Jun 2023 | 31.55 | 32.44 | 31.46 | 32.22 | 31.69 | 9,164,300 |
14 Jun 2023 | 32.78 | 33.09 | 31.46 | 31.72 | 31.20 | 9,262,800 |
13 Jun 2023 | 31.97 | 32.89 | 31.69 | 32.40 | 31.86 | 13,978,800 |
12 Jun 2023 | 32.36 | 33.09 | 30.60 | 31.95 | 31.42 | 18,040,200 |
09 Jun 2023 | 33.28 | 33.51 | 32.43 | 32.63 | 32.09 | 8,322,300 |
08 Jun 2023 | 33.52 | 33.60 | 32.52 | 33.15 | 32.60 | 8,824,800 |
07 Jun 2023 | 33.19 | 33.75 | 32.80 | 33.48 | 32.93 | 9,217,100 |
06 Jun 2023 | 31.54 | 33.64 | 31.44 | 33.05 | 32.50 | 10,852,100 |
05 Jun 2023 | 32.37 | 32.37 | 31.30 | 31.74 | 31.22 | 9,267,400 |
02 Jun 2023 | 31.29 | 32.51 | 31.18 | 32.08 | 31.55 | 14,176,200 |
01 Jun 2023 | 31.04 | 31.38 | 30.40 | 30.96 | 30.45 | 18,100,400 |
31 May 2023 | 30.61 | 30.79 | 29.44 | 30.47 | 29.97 | 25,043,000 |
30 May 2023 | 31.06 | 31.14 | 30.23 | 31.09 | 30.58 | 10,092,000 |
26 May 2023 | 30.50 | 30.98 | 30.06 | 30.70 | 30.19 | 7,997,200 |
25 May 2023 | 30.23 | 30.54 | 29.77 | 30.53 | 30.03 | 9,390,600 |
24 May 2023 | 30.52 | 30.83 | 29.87 | 30.40 | 29.90 | 9,610,400 |
23 May 2023 | 30.70 | 31.89 | 30.64 | 30.75 | 30.24 | 15,112,600 |
22 May 2023 | 29.95 | 30.58 | 29.60 | 30.58 | 30.07 | 10,179,400 |
19 May 2023 | 30.02 | 30.20 | 28.89 | 29.70 | 29.21 | 13,549,100 |
18 May 2023 | 28.78 | 29.93 | 28.55 | 29.84 | 29.35 | 17,349,200 |
17 May 2023 | 27.75 | 28.96 | 27.70 | 28.92 | 28.44 | 18,087,200 |
16 May 2023 | 27.75 | 28.05 | 27.17 | 27.17 | 26.72 | 11,692,100 |
15 May 2023 | 27.27 | 27.92 | 27.24 | 27.87 | 27.41 | 11,183,800 |
12 May 2023 | 27.16 | 27.32 | 26.68 | 27.30 | 26.85 | 10,728,800 |
11 May 2023 | 27.04 | 27.18 | 26.49 | 26.83 | 26.39 | 16,628,500 |
11 May 2023 | 0.52 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |