Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 40.38 | 40.53 | 39.61 | 39.96 | 39.96 | 1,539,100 |
28 Sept 2023 | 39.24 | 40.35 | 38.90 | 39.74 | 39.74 | 1,485,900 |
27 Sept 2023 | 38.96 | 39.56 | 38.39 | 39.56 | 39.56 | 1,734,600 |
26 Sept 2023 | 37.65 | 39.05 | 37.37 | 38.59 | 38.59 | 2,240,000 |
25 Sept 2023 | 37.35 | 38.34 | 37.12 | 38.20 | 38.20 | 2,219,500 |
22 Sept 2023 | 38.82 | 38.97 | 37.48 | 37.76 | 37.76 | 2,103,800 |
21 Sept 2023 | 38.38 | 39.30 | 38.24 | 38.44 | 38.44 | 2,582,200 |
20 Sept 2023 | 39.67 | 40.56 | 39.31 | 39.33 | 39.33 | 3,764,600 |
19 Sept 2023 | 43.60 | 43.79 | 39.02 | 39.73 | 39.73 | 5,802,800 |
18 Sept 2023 | 42.49 | 44.89 | 42.08 | 44.01 | 44.01 | 5,615,400 |
15 Sept 2023 | 42.12 | 42.84 | 41.09 | 42.82 | 42.82 | 6,482,300 |
14 Sept 2023 | 41.72 | 42.97 | 41.31 | 42.60 | 42.60 | 3,400,500 |
13 Sept 2023 | 41.41 | 41.85 | 40.70 | 40.81 | 40.81 | 2,640,100 |
12 Sept 2023 | 41.96 | 42.34 | 41.31 | 41.70 | 41.70 | 3,087,200 |
11 Sept 2023 | 42.62 | 43.64 | 42.28 | 42.40 | 42.40 | 1,798,800 |
08 Sept 2023 | 42.34 | 42.62 | 41.72 | 42.12 | 42.12 | 1,284,700 |
07 Sept 2023 | 41.72 | 42.90 | 41.50 | 42.48 | 42.48 | 1,468,700 |
06 Sept 2023 | 42.26 | 42.70 | 41.78 | 42.23 | 42.23 | 1,971,700 |
05 Sept 2023 | 42.71 | 43.46 | 42.13 | 42.54 | 42.54 | 2,090,000 |
01 Sept 2023 | 43.49 | 43.76 | 42.85 | 43.19 | 43.19 | 1,467,600 |
31 Aug 2023 | 43.10 | 43.24 | 42.54 | 43.22 | 43.22 | 2,226,600 |
30 Aug 2023 | 41.25 | 43.04 | 41.25 | 42.98 | 42.98 | 2,481,800 |
29 Aug 2023 | 40.46 | 42.30 | 40.38 | 41.22 | 41.22 | 2,865,400 |
28 Aug 2023 | 39.67 | 40.91 | 39.37 | 40.65 | 40.65 | 2,042,600 |
25 Aug 2023 | 39.31 | 39.94 | 38.85 | 39.76 | 39.76 | 1,595,600 |
24 Aug 2023 | 40.43 | 40.43 | 39.22 | 39.31 | 39.31 | 1,984,200 |
23 Aug 2023 | 39.56 | 40.19 | 39.39 | 40.18 | 40.18 | 2,112,100 |
22 Aug 2023 | 40.68 | 40.69 | 39.24 | 39.48 | 39.48 | 2,502,600 |
21 Aug 2023 | 38.51 | 39.60 | 38.13 | 39.01 | 39.01 | 4,053,500 |
18 Aug 2023 | 37.21 | 39.25 | 37.07 | 38.23 | 38.23 | 2,516,600 |
17 Aug 2023 | 38.62 | 38.87 | 37.44 | 37.82 | 37.82 | 2,300,700 |
16 Aug 2023 | 39.40 | 39.65 | 38.63 | 39.05 | 39.05 | 2,437,000 |
15 Aug 2023 | 39.69 | 40.04 | 38.53 | 39.63 | 39.63 | 2,374,500 |
14 Aug 2023 | 38.40 | 40.00 | 38.30 | 39.75 | 39.75 | 3,657,400 |
11 Aug 2023 | 37.20 | 39.57 | 37.10 | 38.89 | 38.89 | 7,701,100 |
10 Aug 2023 | 38.32 | 38.96 | 33.17 | 37.20 | 37.20 | 19,545,600 |
09 Aug 2023 | 30.03 | 30.19 | 28.99 | 29.41 | 29.41 | 4,990,600 |
08 Aug 2023 | 30.07 | 30.32 | 29.60 | 30.05 | 30.05 | 1,966,400 |
07 Aug 2023 | 31.44 | 31.48 | 30.23 | 30.78 | 30.78 | 2,225,100 |
04 Aug 2023 | 31.10 | 31.97 | 31.02 | 31.36 | 31.36 | 3,167,100 |
03 Aug 2023 | 31.00 | 31.19 | 30.35 | 30.59 | 30.59 | 1,267,300 |
02 Aug 2023 | 30.57 | 31.38 | 29.76 | 31.16 | 31.16 | 2,419,300 |
01 Aug 2023 | 31.14 | 32.03 | 30.87 | 31.43 | 31.43 | 1,471,700 |
31 July 2023 | 31.31 | 31.89 | 31.17 | 31.40 | 31.40 | 1,526,400 |
28 July 2023 | 30.73 | 31.33 | 30.48 | 31.26 | 31.26 | 2,014,200 |
27 July 2023 | 30.59 | 31.10 | 29.95 | 29.98 | 29.98 | 2,646,300 |
26 July 2023 | 28.19 | 29.98 | 28.19 | 29.94 | 29.94 | 1,880,300 |
25 July 2023 | 28.40 | 28.93 | 28.39 | 28.64 | 28.64 | 1,323,300 |
24 July 2023 | 29.50 | 29.50 | 27.96 | 28.15 | 28.15 | 1,442,200 |
21 July 2023 | 28.48 | 28.51 | 27.97 | 28.10 | 28.10 | 1,094,800 |
20 July 2023 | 28.07 | 28.18 | 27.32 | 28.03 | 28.03 | 2,525,300 |
19 July 2023 | 28.60 | 29.13 | 28.13 | 28.57 | 28.57 | 1,519,000 |
18 July 2023 | 28.70 | 28.76 | 28.27 | 28.31 | 28.31 | 1,215,400 |
17 July 2023 | 28.30 | 28.72 | 27.86 | 28.46 | 28.46 | 1,072,100 |
14 July 2023 | 28.98 | 29.13 | 28.08 | 28.15 | 28.15 | 1,112,700 |
13 July 2023 | 28.55 | 29.25 | 28.33 | 28.99 | 28.99 | 2,518,700 |
12 July 2023 | 28.50 | 28.56 | 27.85 | 28.30 | 28.30 | 1,504,800 |
11 July 2023 | 27.22 | 28.59 | 26.92 | 28.09 | 28.09 | 2,805,200 |
10 July 2023 | 25.83 | 27.14 | 25.82 | 27.08 | 27.08 | 1,999,900 |
07 July 2023 | 25.76 | 26.54 | 25.73 | 25.99 | 25.99 | 1,505,200 |
06 July 2023 | 26.02 | 26.12 | 25.24 | 25.55 | 25.55 | 1,878,900 |
05 July 2023 | 25.79 | 26.65 | 25.79 | 26.56 | 26.56 | 1,757,100 |
03 July 2023 | 25.65 | 26.00 | 25.54 | 25.92 | 25.92 | 759,200 |
30 June 2023 | 26.04 | 26.32 | 25.70 | 25.73 | 25.73 | 2,090,900 |
29 June 2023 | 25.70 | 25.76 | 25.11 | 25.57 | 25.57 | 1,486,900 |
28 June 2023 | 25.92 | 26.62 | 25.67 | 25.71 | 25.71 | 2,181,400 |
27 June 2023 | 24.52 | 26.16 | 24.52 | 26.04 | 26.04 | 2,516,400 |
26 June 2023 | 23.49 | 24.70 | 23.48 | 24.19 | 24.19 | 1,800,200 |
23 June 2023 | 23.30 | 23.51 | 22.85 | 23.39 | 23.39 | 4,326,600 |
22 June 2023 | 23.22 | 23.77 | 22.95 | 23.70 | 23.70 | 1,333,100 |
21 June 2023 | 23.63 | 23.79 | 23.18 | 23.35 | 23.35 | 1,782,300 |
20 June 2023 | 23.69 | 24.30 | 23.22 | 23.58 | 23.58 | 2,908,200 |
16 June 2023 | 23.30 | 24.43 | 23.09 | 23.97 | 23.97 | 7,120,300 |
15 June 2023 | 22.19 | 23.46 | 22.11 | 23.21 | 23.21 | 2,228,000 |
14 June 2023 | 22.51 | 22.78 | 21.87 | 22.50 | 22.50 | 2,264,300 |
13 June 2023 | 22.71 | 23.12 | 22.19 | 22.52 | 22.52 | 2,016,800 |
12 June 2023 | 22.83 | 22.83 | 22.16 | 22.38 | 22.38 | 2,137,800 |
09 June 2023 | 22.39 | 23.51 | 22.34 | 22.66 | 22.66 | 1,963,000 |
08 June 2023 | 21.44 | 22.86 | 21.33 | 22.49 | 22.49 | 3,651,200 |
07 June 2023 | 23.58 | 23.70 | 21.03 | 21.53 | 21.53 | 6,511,100 |
06 June 2023 | 25.65 | 25.72 | 23.24 | 23.30 | 23.30 | 4,938,300 |
05 June 2023 | 24.79 | 25.79 | 24.19 | 25.60 | 25.60 | 3,630,000 |
02 June 2023 | 25.04 | 25.65 | 24.61 | 24.81 | 24.81 | 2,718,300 |
01 June 2023 | 24.51 | 25.00 | 24.13 | 24.83 | 24.83 | 1,908,900 |
31 May 2023 | 23.99 | 25.18 | 23.88 | 25.01 | 25.01 | 3,578,300 |
30 May 2023 | 24.61 | 24.91 | 24.11 | 24.23 | 24.23 | 2,196,400 |
26 May 2023 | 24.14 | 24.49 | 23.87 | 24.05 | 24.05 | 1,772,000 |
25 May 2023 | 24.93 | 25.08 | 23.65 | 24.05 | 24.05 | 1,905,400 |
24 May 2023 | 24.39 | 24.85 | 24.23 | 24.43 | 24.43 | 1,749,000 |
23 May 2023 | 24.93 | 25.50 | 24.72 | 24.81 | 24.81 | 1,819,500 |
22 May 2023 | 25.17 | 25.34 | 24.53 | 25.09 | 25.09 | 3,246,900 |
19 May 2023 | 25.08 | 25.24 | 24.70 | 25.12 | 25.12 | 2,217,400 |
18 May 2023 | 24.43 | 25.20 | 24.28 | 25.08 | 25.08 | 4,548,200 |
17 May 2023 | 24.37 | 25.01 | 24.05 | 24.38 | 24.38 | 5,482,300 |
16 May 2023 | 22.50 | 23.11 | 22.08 | 22.88 | 22.88 | 2,594,200 |
15 May 2023 | 21.55 | 22.93 | 21.37 | 22.63 | 22.63 | 3,835,100 |
12 May 2023 | 22.68 | 22.68 | 21.12 | 21.51 | 21.51 | 3,462,000 |
11 May 2023 | 21.75 | 23.00 | 20.90 | 22.00 | 22.00 | 15,089,800 |
10 May 2023 | 17.74 | 18.06 | 17.57 | 17.81 | 17.81 | 4,608,900 |
09 May 2023 | 17.41 | 17.75 | 17.25 | 17.33 | 17.33 | 3,295,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |