Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 41.13 | 41.77 | 41.09 | 41.26 | 41.26 | 3,251,857 |
21 Sept 2023 | 41.35 | 41.86 | 40.92 | 41.03 | 41.03 | 3,383,800 |
20 Sept 2023 | 42.33 | 42.51 | 41.55 | 41.58 | 41.58 | 3,215,500 |
19 Sept 2023 | 42.54 | 42.87 | 42.03 | 42.42 | 42.42 | 3,380,900 |
18 Sept 2023 | 43.81 | 43.94 | 42.75 | 42.81 | 42.81 | 4,784,100 |
15 Sept 2023 | 44.04 | 44.55 | 43.67 | 44.15 | 44.15 | 7,145,600 |
14 Sept 2023 | 42.89 | 44.66 | 42.86 | 44.04 | 44.04 | 5,615,000 |
13 Sept 2023 | 44.74 | 44.87 | 42.12 | 42.51 | 42.51 | 5,549,800 |
12 Sept 2023 | 42.88 | 43.55 | 42.47 | 43.30 | 43.30 | 3,241,200 |
11 Sept 2023 | 44.55 | 44.76 | 43.39 | 43.53 | 43.53 | 2,528,800 |
08 Sept 2023 | 44.47 | 44.64 | 43.40 | 44.05 | 44.05 | 2,677,400 |
07 Sept 2023 | 44.78 | 45.81 | 43.44 | 44.48 | 44.48 | 5,867,500 |
06 Sept 2023 | 45.80 | 45.97 | 44.96 | 45.26 | 45.26 | 3,340,600 |
05 Sept 2023 | 46.09 | 47.56 | 45.91 | 45.98 | 45.98 | 3,662,100 |
01 Sept 2023 | 47.39 | 47.81 | 46.37 | 46.46 | 46.46 | 2,641,500 |
31 Aug 2023 | 46.40 | 47.16 | 46.33 | 46.87 | 46.87 | 4,305,300 |
30 Aug 2023 | 44.62 | 46.21 | 44.42 | 46.20 | 46.20 | 3,957,800 |
29 Aug 2023 | 44.12 | 45.19 | 44.01 | 44.79 | 44.79 | 2,166,900 |
28 Aug 2023 | 44.28 | 44.73 | 43.95 | 44.25 | 44.25 | 2,608,100 |
25 Aug 2023 | 44.62 | 44.92 | 43.16 | 43.79 | 43.79 | 3,930,900 |
24 Aug 2023 | 45.55 | 45.62 | 44.61 | 44.62 | 44.62 | 2,580,600 |
23 Aug 2023 | 44.62 | 45.59 | 44.27 | 45.41 | 45.41 | 3,556,100 |
22 Aug 2023 | 44.92 | 45.59 | 44.56 | 44.82 | 44.82 | 4,567,600 |
21 Aug 2023 | 44.51 | 45.33 | 43.70 | 44.39 | 44.39 | 2,465,100 |
18 Aug 2023 | 43.60 | 44.94 | 43.42 | 44.40 | 44.40 | 3,970,900 |
17 Aug 2023 | 45.52 | 45.88 | 44.53 | 44.56 | 44.56 | 2,795,400 |
16 Aug 2023 | 45.36 | 45.87 | 44.06 | 44.80 | 44.80 | 4,042,500 |
15 Aug 2023 | 44.83 | 46.31 | 44.79 | 45.53 | 45.53 | 5,177,400 |
14 Aug 2023 | 44.48 | 45.13 | 44.15 | 45.07 | 45.07 | 3,408,900 |
11 Aug 2023 | 44.92 | 45.46 | 44.22 | 44.96 | 44.96 | 3,325,900 |
10 Aug 2023 | 45.95 | 46.29 | 44.73 | 45.38 | 45.38 | 3,225,000 |
09 Aug 2023 | 44.76 | 46.10 | 43.66 | 45.72 | 45.72 | 5,823,800 |
08 Aug 2023 | 42.69 | 44.87 | 42.59 | 44.79 | 44.79 | 4,553,800 |
07 Aug 2023 | 43.35 | 44.22 | 42.78 | 43.44 | 43.44 | 5,165,400 |
04 Aug 2023 | 46.48 | 46.80 | 43.46 | 43.83 | 43.83 | 8,264,000 |
03 Aug 2023 | 46.29 | 46.47 | 44.99 | 46.16 | 46.16 | 7,970,700 |
02 Aug 2023 | 47.67 | 49.24 | 44.79 | 45.75 | 45.75 | 14,108,300 |
01 Aug 2023 | 45.66 | 46.65 | 45.59 | 46.15 | 46.15 | 5,832,400 |
31 July 2023 | 45.43 | 46.55 | 45.40 | 46.51 | 46.51 | 3,755,800 |
28 July 2023 | 45.47 | 45.74 | 44.96 | 45.60 | 45.60 | 2,371,400 |
27 July 2023 | 45.57 | 46.02 | 44.08 | 44.28 | 44.28 | 3,000,700 |
26 July 2023 | 44.03 | 45.24 | 43.98 | 45.00 | 45.00 | 2,666,700 |
25 July 2023 | 45.69 | 45.93 | 44.13 | 44.16 | 44.16 | 3,290,600 |
24 July 2023 | 45.63 | 46.01 | 44.77 | 45.60 | 45.60 | 5,491,100 |
21 July 2023 | 46.13 | 46.23 | 44.53 | 44.84 | 44.84 | 4,706,200 |
20 July 2023 | 47.18 | 47.28 | 45.60 | 45.82 | 45.82 | 3,598,500 |
19 July 2023 | 48.42 | 48.93 | 47.34 | 47.53 | 47.53 | 4,341,400 |
18 July 2023 | 48.79 | 48.79 | 47.71 | 47.95 | 47.95 | 3,403,700 |
17 July 2023 | 48.48 | 48.92 | 48.09 | 48.49 | 48.49 | 3,390,600 |
14 July 2023 | 47.58 | 48.25 | 47.19 | 48.07 | 48.07 | 6,009,600 |
13 July 2023 | 47.20 | 47.89 | 46.62 | 47.62 | 47.62 | 4,181,200 |
12 July 2023 | 45.89 | 46.73 | 45.44 | 46.61 | 46.61 | 4,771,200 |
11 July 2023 | 43.55 | 45.08 | 43.55 | 44.86 | 44.86 | 4,621,300 |
10 July 2023 | 42.11 | 43.59 | 42.11 | 43.49 | 43.49 | 4,496,800 |
07 July 2023 | 41.28 | 42.31 | 41.16 | 42.21 | 42.21 | 3,007,500 |
06 July 2023 | 40.51 | 41.20 | 40.18 | 41.13 | 41.13 | 3,546,400 |
05 July 2023 | 42.20 | 42.25 | 41.07 | 41.10 | 41.10 | 2,730,300 |
03 July 2023 | 41.89 | 42.56 | 41.89 | 42.42 | 42.42 | 1,907,700 |
30 June 2023 | 42.06 | 42.39 | 41.75 | 41.85 | 41.85 | 2,866,800 |
29 June 2023 | 41.94 | 42.19 | 41.46 | 41.88 | 41.88 | 2,624,900 |
28 June 2023 | 42.02 | 42.11 | 40.74 | 41.95 | 41.95 | 3,786,100 |
27 June 2023 | 42.00 | 42.68 | 41.90 | 42.00 | 42.00 | 3,839,100 |
26 June 2023 | 41.03 | 41.90 | 41.00 | 41.56 | 41.56 | 5,212,300 |
23 June 2023 | 40.56 | 41.75 | 40.48 | 41.24 | 41.24 | 7,645,300 |
22 June 2023 | 40.94 | 41.19 | 40.13 | 41.06 | 41.06 | 6,817,600 |
21 June 2023 | 41.16 | 41.54 | 40.33 | 41.01 | 41.01 | 7,578,700 |
20 June 2023 | 41.76 | 42.56 | 41.35 | 42.42 | 42.42 | 5,168,000 |
16 June 2023 | 43.51 | 43.56 | 41.80 | 42.25 | 42.25 | 5,855,000 |
15 June 2023 | 43.55 | 44.40 | 43.22 | 43.30 | 43.30 | 6,240,100 |
14 June 2023 | 42.86 | 44.50 | 42.82 | 44.11 | 44.11 | 7,934,400 |
13 June 2023 | 42.75 | 43.14 | 41.89 | 42.97 | 42.97 | 6,606,500 |
12 June 2023 | 41.55 | 42.10 | 41.07 | 41.28 | 41.28 | 5,583,300 |
09 June 2023 | 39.92 | 41.78 | 39.63 | 41.59 | 41.59 | 7,207,400 |
08 June 2023 | 39.32 | 39.51 | 38.68 | 39.05 | 39.05 | 4,183,600 |
07 June 2023 | 40.06 | 40.55 | 39.25 | 39.32 | 39.32 | 4,960,700 |
06 June 2023 | 38.73 | 40.38 | 38.63 | 39.72 | 39.72 | 4,340,700 |
05 June 2023 | 38.74 | 39.45 | 38.60 | 38.73 | 38.73 | 3,889,300 |
02 June 2023 | 38.32 | 39.65 | 38.06 | 38.97 | 38.97 | 7,460,600 |
01 June 2023 | 35.34 | 38.09 | 35.30 | 38.02 | 38.02 | 10,396,200 |
31 May 2023 | 34.54 | 34.67 | 33.95 | 34.50 | 34.50 | 4,972,600 |
30 May 2023 | 34.63 | 35.06 | 34.10 | 34.89 | 34.89 | 4,758,500 |
26 May 2023 | 33.64 | 34.20 | 33.39 | 34.11 | 34.11 | 3,122,500 |
25 May 2023 | 34.06 | 34.47 | 33.51 | 33.64 | 33.64 | 3,317,800 |
24 May 2023 | 34.38 | 34.99 | 33.76 | 33.97 | 33.97 | 6,021,100 |
23 May 2023 | 33.93 | 35.91 | 33.63 | 34.68 | 34.68 | 11,164,600 |
22 May 2023 | 32.00 | 34.24 | 32.00 | 33.98 | 33.98 | 6,299,600 |
19 May 2023 | 32.02 | 32.14 | 31.52 | 31.84 | 31.84 | 4,130,700 |
18 May 2023 | 31.49 | 32.06 | 31.43 | 32.02 | 32.02 | 3,597,400 |
17 May 2023 | 31.48 | 32.03 | 31.11 | 31.59 | 31.59 | 3,969,100 |
16 May 2023 | 32.31 | 32.73 | 31.28 | 31.48 | 31.48 | 4,054,100 |
15 May 2023 | 30.98 | 32.46 | 30.73 | 32.44 | 32.44 | 11,737,800 |
12 May 2023 | 31.72 | 31.76 | 30.73 | 30.86 | 30.86 | 6,539,500 |
11 May 2023 | 32.29 | 32.57 | 31.59 | 31.70 | 31.70 | 4,350,900 |
10 May 2023 | 32.28 | 32.74 | 31.73 | 32.36 | 32.36 | 5,556,700 |
09 May 2023 | 32.07 | 32.25 | 31.66 | 31.91 | 31.91 | 4,778,000 |
08 May 2023 | 33.21 | 33.72 | 32.28 | 32.48 | 32.48 | 5,096,000 |
05 May 2023 | 33.96 | 34.06 | 32.87 | 33.22 | 33.22 | 5,545,200 |
04 May 2023 | 33.65 | 34.54 | 33.08 | 33.59 | 33.59 | 4,846,700 |
03 May 2023 | 37.67 | 37.68 | 33.03 | 33.57 | 33.57 | 12,859,600 |
02 May 2023 | 35.99 | 36.53 | 34.46 | 34.59 | 34.59 | 8,191,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |