Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 44.74 | 45.45 | 43.88 | 44.59 | 44.59 | 1,254,416 |
29 Sept 2023 | 44.46 | 45.04 | 44.30 | 44.44 | 44.44 | 1,668,898 |
28 Sept 2023 | 44.47 | 44.47 | 43.05 | 43.95 | 43.95 | 2,247,585 |
27 Sept 2023 | 44.27 | 45.27 | 44.06 | 44.37 | 44.37 | 2,163,357 |
26 Sept 2023 | 43.01 | 44.58 | 42.42 | 44.22 | 44.22 | 2,772,127 |
25 Sept 2023 | 43.14 | 43.60 | 42.83 | 43.26 | 43.26 | 1,905,826 |
22 Sept 2023 | 44.00 | 44.64 | 43.50 | 43.52 | 43.52 | 1,785,098 |
21 Sept 2023 | 43.39 | 44.59 | 43.15 | 44.28 | 44.28 | 3,169,258 |
20 Sept 2023 | 40.92 | 44.18 | 40.92 | 43.97 | 43.97 | 3,687,390 |
19 Sept 2023 | 40.45 | 41.20 | 40.33 | 40.98 | 40.98 | 2,663,332 |
18 Sept 2023 | 41.08 | 41.65 | 40.43 | 40.58 | 40.58 | 1,490,650 |
15 Sept 2023 | 41.51 | 41.98 | 41.10 | 41.45 | 41.45 | 4,002,789 |
14 Sept 2023 | 41.00 | 41.53 | 39.93 | 41.01 | 41.01 | 2,975,855 |
13 Sept 2023 | 39.68 | 42.88 | 39.56 | 40.78 | 40.78 | 4,524,735 |
12 Sept 2023 | 39.88 | 40.25 | 39.42 | 39.98 | 39.98 | 2,775,857 |
11 Sept 2023 | 38.72 | 39.69 | 38.56 | 39.42 | 39.42 | 2,355,222 |
08 Sept 2023 | 39.05 | 39.10 | 37.96 | 38.50 | 38.50 | 2,136,850 |
07 Sept 2023 | 39.04 | 39.29 | 38.24 | 38.90 | 38.90 | 2,673,567 |
06 Sept 2023 | 39.75 | 39.94 | 39.23 | 39.31 | 39.31 | 2,745,303 |
05 Sept 2023 | 39.01 | 39.97 | 39.00 | 39.69 | 39.69 | 2,746,747 |
04 Sept 2023 | 40.63 | 41.25 | 40.11 | 40.14 | 40.14 | 1,371,869 |
01 Sept 2023 | 41.30 | 41.30 | 39.85 | 40.50 | 40.50 | 3,531,039 |
31 Aug 2023 | 42.01 | 42.89 | 41.44 | 41.72 | 41.72 | 3,713,270 |
30 Aug 2023 | 42.26 | 42.47 | 41.82 | 42.01 | 42.01 | 1,777,992 |
29 Aug 2023 | 42.74 | 43.23 | 41.97 | 42.26 | 42.26 | 2,226,154 |
28 Aug 2023 | 43.35 | 43.66 | 42.41 | 42.74 | 42.74 | 1,651,628 |
25 Aug 2023 | 43.16 | 43.54 | 42.82 | 42.96 | 42.96 | 1,110,524 |
24 Aug 2023 | 44.29 | 44.86 | 43.09 | 43.18 | 43.18 | 1,002,522 |
23 Aug 2023 | 44.70 | 44.73 | 43.53 | 43.87 | 43.87 | 1,226,715 |
22 Aug 2023 | 44.73 | 45.02 | 44.55 | 44.70 | 44.70 | 1,089,520 |
21 Aug 2023 | 44.75 | 44.96 | 44.31 | 44.46 | 44.46 | 983,504 |
18 Aug 2023 | 45.46 | 45.79 | 43.54 | 44.96 | 44.96 | 2,560,301 |
17 Aug 2023 | 47.35 | 47.59 | 45.80 | 45.91 | 45.91 | 1,912,411 |
16 Aug 2023 | 47.70 | 48.12 | 47.53 | 47.76 | 47.76 | 1,351,218 |
15 Aug 2023 | 47.59 | 48.54 | 47.51 | 48.17 | 48.17 | 1,677,097 |
14 Aug 2023 | 48.00 | 48.44 | 47.32 | 47.59 | 47.59 | 1,394,020 |
11 Aug 2023 | 49.12 | 49.24 | 48.57 | 48.58 | 48.58 | 950,707 |
10 Aug 2023 | 49.39 | 50.52 | 49.30 | 49.50 | 49.50 | 1,160,072 |
09 Aug 2023 | 49.03 | 49.92 | 49.01 | 49.12 | 49.12 | 1,126,284 |
08 Aug 2023 | 49.03 | 49.88 | 48.65 | 48.88 | 48.88 | 1,366,339 |
07 Aug 2023 | 49.65 | 50.18 | 49.01 | 49.36 | 49.36 | 1,577,259 |
04 Aug 2023 | 49.91 | 50.42 | 49.48 | 49.97 | 49.97 | 920,511 |
03 Aug 2023 | 50.08 | 51.50 | 49.01 | 49.64 | 49.64 | 2,585,138 |
02 Aug 2023 | 50.20 | 51.30 | 49.74 | 50.62 | 50.62 | 1,449,884 |
01 Aug 2023 | 51.80 | 51.80 | 49.89 | 50.80 | 50.80 | 1,954,314 |
31 July 2023 | 52.00 | 52.42 | 51.52 | 52.00 | 52.00 | 1,052,793 |
28 July 2023 | 52.02 | 52.60 | 50.70 | 52.14 | 52.14 | 1,387,879 |
27 July 2023 | 51.34 | 52.40 | 51.04 | 52.32 | 52.32 | 2,114,234 |
26 July 2023 | 51.00 | 51.60 | 49.78 | 50.70 | 50.70 | 1,651,680 |
25 July 2023 | 53.20 | 53.48 | 51.12 | 51.34 | 51.34 | 1,892,856 |
24 July 2023 | 51.34 | 53.00 | 51.14 | 53.00 | 53.00 | 3,828,411 |
21 July 2023 | 49.80 | 52.12 | 49.10 | 51.04 | 51.04 | 4,941,503 |
20 July 2023 | 48.90 | 49.99 | 46.50 | 48.09 | 48.09 | 4,649,877 |
19 July 2023 | 49.97 | 50.22 | 48.16 | 50.22 | 50.22 | 3,679,387 |
18 July 2023 | 47.86 | 49.84 | 47.58 | 49.84 | 49.84 | 2,812,628 |
17 July 2023 | 47.00 | 47.84 | 46.61 | 47.84 | 47.84 | 3,382,509 |
14 July 2023 | 46.44 | 47.63 | 45.90 | 47.58 | 47.58 | 2,312,223 |
13 July 2023 | 46.99 | 47.25 | 45.90 | 46.58 | 46.58 | 1,670,660 |
12 July 2023 | 45.78 | 47.64 | 45.36 | 46.99 | 46.99 | 2,541,024 |
11 July 2023 | 45.44 | 45.75 | 44.35 | 45.66 | 45.66 | 1,678,382 |
10 July 2023 | 45.06 | 45.41 | 44.21 | 45.13 | 45.13 | 1,433,990 |
07 July 2023 | 44.64 | 45.39 | 43.50 | 45.32 | 45.32 | 1,945,353 |
06 July 2023 | 44.37 | 44.62 | 43.58 | 44.39 | 44.39 | 3,839,218 |
05 July 2023 | 44.13 | 45.93 | 44.10 | 44.85 | 44.85 | 2,328,837 |
04 July 2023 | 44.48 | 45.74 | 44.13 | 44.68 | 44.68 | 1,968,384 |
03 July 2023 | 43.60 | 44.49 | 42.90 | 44.21 | 44.21 | 1,824,726 |
30 June 2023 | 43.00 | 43.39 | 42.46 | 42.82 | 42.82 | 1,872,477 |
29 June 2023 | 42.33 | 43.67 | 42.28 | 42.76 | 42.76 | 1,956,870 |
28 June 2023 | 40.80 | 42.39 | 40.70 | 42.13 | 42.13 | 2,767,462 |
27 June 2023 | 41.68 | 41.69 | 39.15 | 40.41 | 40.41 | 3,215,074 |
26 June 2023 | 42.00 | 42.50 | 41.05 | 41.79 | 41.79 | 2,380,837 |
22 June 2023 | 42.60 | 43.06 | 41.94 | 42.68 | 42.68 | 1,356,265 |
21 June 2023 | 43.39 | 43.96 | 42.62 | 42.72 | 42.72 | 1,357,021 |
20 June 2023 | 44.20 | 44.61 | 43.18 | 43.39 | 43.39 | 2,821,547 |
19 June 2023 | 44.52 | 44.74 | 43.75 | 44.56 | 44.56 | 2,111,385 |
16 June 2023 | 44.09 | 45.02 | 43.89 | 45.00 | 45.00 | 6,014,385 |
15 June 2023 | 44.07 | 44.35 | 43.42 | 43.73 | 43.73 | 1,890,835 |
14 June 2023 | 42.97 | 44.87 | 42.95 | 44.66 | 44.66 | 3,175,663 |
13 June 2023 | 43.50 | 43.70 | 42.40 | 42.74 | 42.74 | 1,523,752 |
12 June 2023 | 42.50 | 42.97 | 41.94 | 42.80 | 42.80 | 1,378,191 |
09 June 2023 | 42.53 | 42.85 | 41.77 | 42.25 | 42.25 | 2,015,610 |
08 June 2023 | 44.36 | 45.45 | 42.19 | 42.71 | 42.71 | 4,304,320 |
07 June 2023 | 42.92 | 45.18 | 42.50 | 44.93 | 44.93 | 4,884,960 |
05 June 2023 | 40.30 | 43.02 | 39.96 | 42.92 | 42.92 | 4,956,949 |
02 June 2023 | 38.30 | 40.29 | 38.06 | 40.16 | 40.16 | 2,783,445 |
01 June 2023 | 37.50 | 38.03 | 37.35 | 37.79 | 37.79 | 1,537,488 |
31 May 2023 | 37.23 | 38.15 | 36.90 | 37.28 | 37.28 | 5,045,971 |
30 May 2023 | 37.70 | 38.46 | 37.63 | 37.83 | 37.83 | 1,776,320 |
29 May 2023 | 38.70 | 38.94 | 37.36 | 37.60 | 37.60 | 1,239,652 |
26 May 2023 | 37.30 | 38.08 | 36.94 | 37.86 | 37.86 | 1,628,538 |
25 May 2023 | 37.43 | 38.03 | 36.88 | 36.96 | 36.96 | 2,417,724 |
24 May 2023 | 38.77 | 38.86 | 37.33 | 37.53 | 37.53 | 2,879,664 |
23 May 2023 | 38.30 | 39.56 | 38.30 | 39.31 | 39.31 | 1,446,653 |
22 May 2023 | 38.48 | 38.65 | 37.90 | 38.50 | 38.50 | 1,607,001 |
19 May 2023 | 37.60 | 39.65 | 37.27 | 38.77 | 38.77 | 4,776,620 |
17 May 2023 | 36.47 | 37.18 | 36.30 | 36.44 | 36.44 | 953,021 |
16 May 2023 | 37.34 | 37.50 | 36.47 | 36.77 | 36.77 | 2,901,298 |
15 May 2023 | 36.19 | 37.80 | 36.19 | 37.68 | 37.68 | 3,271,915 |
12 May 2023 | 37.99 | 38.25 | 37.02 | 37.26 | 37.26 | 2,400,693 |
11 May 2023 | 39.16 | 39.85 | 36.27 | 37.50 | 37.50 | 6,564,383 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |