Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 35.01 | 35.91 | 35.00 | 35.84 | 35.84 | 2,455,004 |
22 Sept 2023 | 36.68 | 36.73 | 35.80 | 35.83 | 35.83 | 4,165,700 |
21 Sept 2023 | 35.33 | 35.65 | 35.13 | 35.42 | 35.42 | 4,400,100 |
20 Sept 2023 | 35.97 | 36.19 | 35.72 | 35.76 | 35.76 | 3,115,100 |
19 Sept 2023 | 36.10 | 36.28 | 35.75 | 36.01 | 36.01 | 3,217,600 |
18 Sept 2023 | 36.00 | 36.32 | 35.67 | 36.13 | 36.13 | 4,999,100 |
15 Sept 2023 | 36.02 | 36.40 | 35.87 | 35.91 | 35.91 | 3,817,600 |
14 Sept 2023 | 36.05 | 36.05 | 35.56 | 35.64 | 35.64 | 3,159,000 |
13 Sept 2023 | 36.03 | 36.10 | 35.52 | 35.85 | 35.85 | 5,607,300 |
12 Sept 2023 | 36.00 | 36.56 | 35.87 | 36.20 | 36.20 | 7,036,700 |
11 Sept 2023 | 36.30 | 36.57 | 35.73 | 35.99 | 35.99 | 5,777,300 |
08 Sept 2023 | 35.88 | 36.01 | 35.50 | 35.88 | 35.88 | 2,267,700 |
07 Sept 2023 | 36.35 | 36.41 | 35.49 | 35.85 | 35.85 | 5,255,200 |
06 Sept 2023 | 38.43 | 38.74 | 37.56 | 37.89 | 37.89 | 5,332,100 |
05 Sept 2023 | 38.50 | 38.87 | 37.05 | 38.26 | 38.26 | 8,816,900 |
01 Sept 2023 | 40.00 | 40.90 | 39.71 | 40.38 | 40.38 | 5,586,400 |
31 Aug 2023 | 39.76 | 39.81 | 39.10 | 39.31 | 39.31 | 2,950,400 |
30 Aug 2023 | 39.14 | 40.05 | 39.09 | 39.78 | 39.78 | 3,209,000 |
29 Aug 2023 | 40.00 | 40.18 | 39.59 | 39.98 | 39.98 | 2,133,100 |
28 Aug 2023 | 39.14 | 39.82 | 39.05 | 39.54 | 39.54 | 3,345,900 |
25 Aug 2023 | 39.28 | 39.46 | 38.27 | 39.15 | 39.15 | 3,452,600 |
24 Aug 2023 | 40.03 | 40.86 | 39.56 | 39.60 | 39.60 | 4,251,200 |
23 Aug 2023 | 38.66 | 39.85 | 38.56 | 39.33 | 39.33 | 3,637,400 |
22 Aug 2023 | 38.50 | 38.50 | 37.96 | 38.05 | 38.05 | 2,490,400 |
21 Aug 2023 | 37.43 | 38.23 | 37.38 | 37.70 | 37.70 | 5,000,900 |
18 Aug 2023 | 37.15 | 37.95 | 36.82 | 37.61 | 37.61 | 3,733,500 |
17 Aug 2023 | 40.04 | 40.24 | 38.41 | 38.48 | 38.48 | 5,986,100 |
16 Aug 2023 | 38.89 | 39.53 | 38.50 | 39.35 | 39.35 | 3,879,800 |
15 Aug 2023 | 39.98 | 40.12 | 39.21 | 39.61 | 39.61 | 2,226,200 |
14 Aug 2023 | 39.73 | 40.52 | 39.32 | 40.04 | 40.04 | 2,776,100 |
11 Aug 2023 | 40.24 | 40.72 | 39.95 | 40.52 | 40.52 | 4,249,200 |
10 Aug 2023 | 42.05 | 43.59 | 41.28 | 41.36 | 41.36 | 8,836,000 |
09 Aug 2023 | 40.86 | 41.17 | 40.59 | 40.88 | 40.88 | 5,455,200 |
08 Aug 2023 | 39.38 | 40.02 | 39.12 | 39.94 | 39.94 | 4,204,300 |
07 Aug 2023 | 40.44 | 40.50 | 39.97 | 40.46 | 40.46 | 2,285,500 |
04 Aug 2023 | 40.00 | 40.50 | 39.74 | 39.75 | 39.75 | 2,578,200 |
03 Aug 2023 | 39.05 | 39.91 | 39.05 | 39.74 | 39.74 | 3,088,100 |
02 Aug 2023 | 39.30 | 39.35 | 38.08 | 38.32 | 38.32 | 3,240,200 |
01 Aug 2023 | 40.32 | 40.97 | 40.11 | 40.36 | 40.36 | 2,726,500 |
31 July 2023 | 40.00 | 41.21 | 39.95 | 41.04 | 41.04 | 6,641,500 |
28 July 2023 | 39.17 | 39.77 | 39.00 | 39.56 | 39.56 | 3,416,600 |
27 July 2023 | 38.50 | 38.63 | 37.52 | 37.61 | 37.61 | 2,292,400 |
26 July 2023 | 37.48 | 38.50 | 37.39 | 38.42 | 38.42 | 2,395,700 |
25 July 2023 | 38.50 | 39.22 | 37.80 | 37.92 | 37.92 | 4,324,700 |
24 July 2023 | 36.24 | 38.50 | 36.07 | 37.90 | 37.90 | 3,229,700 |
21 July 2023 | 37.13 | 37.27 | 36.49 | 36.71 | 36.71 | 1,676,400 |
20 July 2023 | 36.65 | 36.93 | 36.27 | 36.54 | 36.54 | 6,181,300 |
19 July 2023 | 36.59 | 36.78 | 36.23 | 36.75 | 36.75 | 2,147,900 |
18 July 2023 | 36.94 | 37.30 | 36.00 | 36.09 | 36.09 | 2,560,100 |
17 July 2023 | 36.65 | 37.03 | 36.33 | 36.97 | 36.97 | 2,742,800 |
14 July 2023 | 37.30 | 37.35 | 36.36 | 36.91 | 36.91 | 3,183,900 |
13 July 2023 | 37.78 | 38.16 | 37.60 | 38.01 | 38.01 | 5,529,800 |
12 July 2023 | 36.64 | 37.47 | 36.24 | 37.18 | 37.18 | 5,763,500 |
11 July 2023 | 35.62 | 35.98 | 35.23 | 35.88 | 35.88 | 2,608,400 |
10 July 2023 | 34.24 | 35.34 | 34.17 | 35.26 | 35.26 | 2,918,000 |
07 July 2023 | 33.96 | 34.89 | 33.82 | 34.58 | 34.58 | 2,332,900 |
06 July 2023 | 34.19 | 34.54 | 33.42 | 33.72 | 33.72 | 4,094,300 |
05 July 2023 | 35.17 | 35.46 | 34.78 | 35.11 | 35.11 | 3,312,200 |
03 July 2023 | 35.56 | 35.74 | 35.05 | 35.21 | 35.21 | 2,848,000 |
30 June 2023 | 34.70 | 35.14 | 34.61 | 35.00 | 35.00 | 3,342,100 |
29 June 2023 | 34.40 | 34.88 | 34.39 | 34.67 | 34.67 | 3,128,900 |
28 June 2023 | 34.43 | 34.99 | 34.15 | 34.92 | 34.92 | 2,523,900 |
27 June 2023 | 35.00 | 35.15 | 34.63 | 34.88 | 34.88 | 2,835,400 |
26 June 2023 | 34.20 | 34.42 | 33.94 | 33.99 | 33.99 | 3,186,100 |
23 June 2023 | 34.96 | 35.22 | 34.03 | 34.28 | 34.28 | 3,167,600 |
22 June 2023 | 35.05 | 35.37 | 34.68 | 34.86 | 34.86 | 2,842,300 |
21 June 2023 | 34.97 | 35.40 | 34.72 | 35.21 | 35.21 | 6,113,000 |
20 June 2023 | 34.87 | 35.42 | 34.64 | 34.70 | 34.70 | 3,329,900 |
16 June 2023 | 36.00 | 36.13 | 35.64 | 36.00 | 36.00 | 4,067,200 |
15 June 2023 | 36.10 | 36.14 | 35.10 | 35.86 | 35.86 | 4,595,300 |
14 June 2023 | 35.51 | 36.35 | 35.50 | 35.92 | 35.92 | 5,349,800 |
13 June 2023 | 37.80 | 37.91 | 36.10 | 36.18 | 36.18 | 6,982,300 |
12 June 2023 | 37.24 | 37.69 | 36.75 | 36.79 | 36.79 | 7,408,000 |
09 June 2023 | 36.37 | 37.84 | 36.20 | 37.78 | 37.78 | 8,656,900 |
08 June 2023 | 35.72 | 36.19 | 35.22 | 36.15 | 36.15 | 12,408,600 |
07 June 2023 | 35.01 | 35.41 | 34.03 | 34.29 | 34.29 | 5,297,400 |
06 June 2023 | 34.42 | 35.63 | 34.32 | 35.12 | 35.12 | 4,912,600 |
05 June 2023 | 34.23 | 34.45 | 33.89 | 33.96 | 33.96 | 3,773,400 |
02 June 2023 | 33.47 | 34.56 | 33.47 | 34.42 | 34.42 | 7,726,400 |
01 June 2023 | 30.81 | 32.33 | 30.77 | 32.23 | 32.23 | 10,803,900 |
31 May 2023 | 32.00 | 32.36 | 31.21 | 31.58 | 31.58 | 17,877,000 |
30 May 2023 | 31.14 | 31.76 | 30.82 | 31.38 | 31.38 | 7,417,600 |
26 May 2023 | 31.45 | 31.77 | 31.06 | 31.49 | 31.49 | 4,132,900 |
25 May 2023 | 30.85 | 31.53 | 30.70 | 31.21 | 31.21 | 9,250,000 |
24 May 2023 | 32.40 | 32.59 | 31.43 | 32.02 | 32.02 | 6,715,100 |
23 May 2023 | 33.51 | 33.59 | 32.71 | 32.96 | 32.96 | 4,355,600 |
22 May 2023 | 34.09 | 34.27 | 33.81 | 33.91 | 33.91 | 5,112,500 |
19 May 2023 | 33.25 | 33.48 | 32.83 | 33.25 | 33.25 | 3,297,800 |
18 May 2023 | 34.43 | 34.44 | 33.15 | 33.57 | 33.57 | 5,084,400 |
17 May 2023 | 33.18 | 33.76 | 32.95 | 33.75 | 33.75 | 5,318,100 |
16 May 2023 | 33.59 | 33.96 | 33.13 | 33.95 | 33.95 | 2,867,300 |
15 May 2023 | 33.68 | 34.38 | 32.80 | 34.24 | 34.24 | 4,844,200 |
12 May 2023 | 33.27 | 33.50 | 32.82 | 33.05 | 33.05 | 4,725,500 |
11 May 2023 | 32.39 | 34.03 | 32.30 | 33.42 | 33.42 | 3,745,200 |
10 May 2023 | 32.76 | 32.81 | 32.13 | 32.52 | 32.52 | 3,488,600 |
09 May 2023 | 31.95 | 32.67 | 31.84 | 32.48 | 32.48 | 5,484,100 |
08 May 2023 | 33.15 | 33.34 | 32.92 | 33.15 | 33.15 | 3,458,400 |
05 May 2023 | 32.89 | 33.36 | 32.88 | 33.10 | 33.10 | 3,743,200 |
04 May 2023 | 32.84 | 33.49 | 32.67 | 32.94 | 32.94 | 3,963,400 |
03 May 2023 | 34.04 | 34.23 | 32.67 | 32.91 | 32.91 | 9,337,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |