Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2023 | 31.88 | 31.70 | 31.70 | 31.70 | 31.70 | 116 |
Sept 26, 2023 | 31.88 | 31.88 | 31.72 | 31.72 | 31.72 | - |
Sept 25, 2023 | 31.46 | 31.74 | 31.46 | 31.74 | 31.74 | - |
Sept 22, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
Sept 21, 2023 | 32.04 | 32.21 | 32.04 | 32.21 | 32.21 | - |
Sept 20, 2023 | 31.94 | 31.98 | 31.94 | 31.98 | 31.98 | - |
Sept 19, 2023 | 32.07 | 32.24 | 32.07 | 32.24 | 32.24 | - |
Sept 18, 2023 | 32.06 | 32.06 | 32.03 | 32.03 | 32.03 | - |
Sept 15, 2023 | 32.46 | 32.46 | 32.33 | 32.33 | 32.33 | - |
Sept 14, 2023 | 31.77 | 32.31 | 31.77 | 32.31 | 32.31 | - |
Sept 13, 2023 | 31.62 | 31.73 | 31.62 | 31.73 | 31.73 | - |
Sept 12, 2023 | 31.21 | 31.47 | 31.21 | 31.47 | 31.47 | - |
Sept 11, 2023 | 31.41 | 31.61 | 31.41 | 31.61 | 31.61 | - |
Sept 08, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
Sept 08, 2023 | 0.4475 Dividend | |||||
Sept 07, 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 30.93 | - |
Sept 06, 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.45 | - |
Sept 05, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 31.52 | - |
Sept 04, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 31.56 | - |
Sept 01, 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.25 | - |
Aug 31, 2023 | 31.91 | 32.10 | 31.91 | 32.10 | 31.64 | - |
Aug 30, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 31.49 | - |
Aug 29, 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 31.63 | - |
Aug 28, 2023 | 31.95 | 32.29 | 31.95 | 32.16 | 31.70 | 116 |
Aug 25, 2023 | 31.85 | 32.03 | 31.85 | 32.03 | 31.57 | - |
Aug 24, 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 31.42 | - |
Aug 23, 2023 | 31.62 | 31.62 | 31.62 | 31.62 | 31.17 | - |
Aug 22, 2023 | 31.62 | 32.18 | 31.62 | 32.18 | 31.72 | - |
Aug 21, 2023 | 31.63 | 31.87 | 31.63 | 31.87 | 31.42 | 66 |
Aug 18, 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.04 | - |
Aug 17, 2023 | 31.39 | 31.39 | 31.39 | 31.39 | 30.94 | - |
Aug 16, 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 31.08 | - |
Aug 15, 2023 | 31.81 | 31.81 | 31.81 | 31.81 | 31.36 | - |
Aug 14, 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 31.55 | - |
Aug 11, 2023 | 31.59 | 32.00 | 31.59 | 32.00 | 31.54 | - |
Aug 10, 2023 | 31.85 | 31.89 | 31.85 | 31.89 | 31.44 | - |
Aug 09, 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 30.99 | - |
Aug 08, 2023 | 30.99 | 31.08 | 30.99 | 31.08 | 30.64 | - |
Aug 07, 2023 | - | - | - | - | - | - |
Aug 04, 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 30.77 | - |
Aug 03, 2023 | 30.49 | 31.36 | 30.49 | 31.36 | 30.91 | - |
Aug 02, 2023 | 30.64 | 30.64 | 30.57 | 30.57 | 30.13 | - |
Aug 01, 2023 | 31.02 | 31.22 | 31.02 | 31.22 | 30.77 | - |
Jul 31, 2023 | 30.62 | 30.95 | 30.62 | 30.95 | 30.51 | - |
Jul 28, 2023 | 30.80 | 30.80 | 30.76 | 30.76 | 30.32 | - |
Jul 27, 2023 | 30.45 | 30.94 | 30.45 | 30.94 | 30.50 | - |
Jul 26, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 29.99 | - |
Jul 25, 2023 | 30.37 | 30.69 | 30.37 | 30.69 | 30.25 | 8 |
Jul 24, 2023 | 30.11 | 30.77 | 30.11 | 30.77 | 30.33 | - |
Jul 21, 2023 | 29.94 | 30.24 | 29.94 | 30.24 | 29.81 | - |
Jul 20, 2023 | 29.66 | 30.07 | 29.66 | 30.07 | 29.64 | - |
Jul 19, 2023 | 29.45 | 29.72 | 29.45 | 29.72 | 29.30 | - |
Jul 18, 2023 | 29.05 | 29.59 | 29.05 | 29.59 | 29.17 | - |
Jul 17, 2023 | 29.42 | 29.64 | 29.42 | 29.64 | 29.22 | - |
Jul 14, 2023 | 30.22 | 30.22 | 29.92 | 29.92 | 29.49 | 180 |
Jul 13, 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 29.94 | - |
Jul 12, 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 29.70 | - |
Jul 11, 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.20 | - |
Jul 10, 2023 | 29.53 | 29.53 | 29.53 | 29.53 | 29.11 | - |
Jul 07, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.01 | - |
Jul 06, 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.13 | - |
Jul 05, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.33 | - |
Jul 04, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 29.39 | - |
Jul 03, 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.21 | - |
Jun 30, 2023 | 29.65 | 29.85 | 29.65 | 29.85 | 29.42 | - |
Jun 29, 2023 | 29.13 | 29.63 | 29.13 | 29.63 | 29.21 | - |
Jun 28, 2023 | 28.38 | 29.04 | 28.38 | 29.04 | 28.63 | - |
Jun 27, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.04 | - |
Jun 26, 2023 | 27.83 | 28.39 | 27.83 | 28.39 | 27.99 | 100 |
Jun 23, 2023 | 27.62 | 28.03 | 27.62 | 28.03 | 27.63 | - |
Jun 22, 2023 | 27.75 | 27.85 | 27.75 | 27.85 | 27.45 | - |
Jun 21, 2023 | 27.81 | 28.07 | 27.81 | 28.07 | 27.67 | - |
Jun 20, 2023 | 27.63 | 27.80 | 27.63 | 27.80 | 27.40 | - |
Jun 19, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 27.79 | 21 |
Jun 16, 2023 | 27.68 | 27.99 | 27.68 | 27.99 | 27.59 | - |
Jun 15, 2023 | 27.65 | 27.99 | 27.65 | 27.99 | 27.59 | - |
Jun 14, 2023 | 28.00 | 28.29 | 27.58 | 28.16 | 27.76 | 1,325 |
Jun 13, 2023 | 28.10 | 28.58 | 28.10 | 28.58 | 28.17 | - |
Jun 12, 2023 | - | - | - | - | - | - |
Jun 09, 2023 | 28.51 | 28.51 | 28.48 | 28.48 | 28.07 | - |
Jun 09, 2023 | 0.4475 Dividend | |||||
Jun 08, 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 28.16 | - |
Jun 07, 2023 | 28.12 | 28.68 | 28.12 | 28.68 | 27.83 | - |
Jun 06, 2023 | 27.84 | 28.05 | 27.84 | 28.05 | 27.22 | - |
Jun 05, 2023 | 28.00 | 28.24 | 28.00 | 28.18 | 27.35 | 88 |
Jun 02, 2023 | 26.88 | 27.60 | 26.88 | 27.60 | 26.79 | - |
Jun 01, 2023 | - | - | - | - | - | - |
May 31, 2023 | 26.39 | 26.60 | 26.05 | 26.60 | 25.82 | 2,000 |
May 30, 2023 | 26.88 | 26.88 | 26.51 | 26.51 | 25.73 | - |
May 29, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 25.90 | - |
May 26, 2023 | 26.88 | 26.88 | 26.88 | 26.88 | 26.09 | - |
May 25, 2023 | 27.03 | 27.03 | 26.94 | 26.94 | 26.15 | - |
May 24, 2023 | 26.98 | 26.98 | 26.98 | 26.98 | 26.18 | - |
May 23, 2023 | - | - | - | - | - | - |
May 22, 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 26.15 | - |
May 19, 2023 | 27.17 | 27.17 | 27.16 | 27.16 | 26.36 | - |
May 18, 2023 | 26.66 | 26.68 | 26.66 | 26.68 | 25.89 | - |
May 17, 2023 | 26.31 | 26.60 | 26.31 | 26.60 | 25.82 | - |
May 16, 2023 | 26.98 | 26.98 | 26.48 | 26.48 | 25.70 | - |
May 15, 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |