Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 35.73 | 37.35 | 35.73 | 37.10 | 37.10 | 3,603,100 |
27 Sept 2023 | 36.52 | 37.10 | 35.65 | 36.03 | 36.03 | 1,607,700 |
26 Sept 2023 | 36.64 | 37.27 | 36.23 | 36.29 | 36.29 | 932,500 |
25 Sept 2023 | 36.26 | 36.94 | 36.18 | 36.82 | 36.82 | 1,597,100 |
22 Sept 2023 | 37.36 | 37.37 | 36.12 | 36.64 | 36.64 | 1,750,000 |
21 Sept 2023 | 35.96 | 37.08 | 35.44 | 36.73 | 36.73 | 1,820,600 |
20 Sept 2023 | 36.36 | 36.37 | 35.73 | 35.97 | 35.97 | 2,209,300 |
19 Sept 2023 | 36.27 | 36.57 | 35.70 | 35.96 | 35.96 | 1,316,900 |
18 Sept 2023 | 36.30 | 37.18 | 35.35 | 36.52 | 36.52 | 3,513,900 |
15 Sept 2023 | 35.04 | 35.60 | 34.62 | 34.85 | 34.85 | 2,288,800 |
14 Sept 2023 | 35.10 | 35.68 | 34.88 | 35.61 | 35.61 | 1,230,300 |
13 Sept 2023 | 35.37 | 35.71 | 34.81 | 35.04 | 35.04 | 1,573,800 |
12 Sept 2023 | 35.85 | 36.77 | 35.36 | 35.44 | 35.44 | 2,114,800 |
11 Sept 2023 | 35.11 | 36.41 | 34.99 | 36.14 | 36.14 | 2,878,500 |
08 Sept 2023 | 34.63 | 35.63 | 34.32 | 35.34 | 35.34 | 2,689,000 |
07 Sept 2023 | 34.26 | 35.75 | 34.22 | 34.39 | 34.39 | 4,822,100 |
06 Sept 2023 | 30.30 | 35.92 | 30.24 | 34.58 | 34.58 | 13,267,400 |
05 Sept 2023 | 29.30 | 30.52 | 29.09 | 30.39 | 30.39 | 1,210,700 |
01 Sept 2023 | 29.84 | 30.39 | 29.71 | 29.73 | 29.73 | 1,428,600 |
31 Aug 2023 | 29.77 | 30.25 | 29.33 | 29.52 | 29.52 | 1,528,900 |
30 Aug 2023 | 29.29 | 29.70 | 29.05 | 29.45 | 29.45 | 1,118,000 |
29 Aug 2023 | 28.60 | 29.81 | 28.55 | 29.21 | 29.21 | 1,162,200 |
28 Aug 2023 | 28.93 | 29.18 | 28.47 | 28.79 | 28.79 | 879,600 |
25 Aug 2023 | 28.47 | 29.07 | 28.29 | 28.84 | 28.84 | 982,800 |
24 Aug 2023 | 29.42 | 29.68 | 28.22 | 28.50 | 28.50 | 2,648,800 |
23 Aug 2023 | 28.33 | 29.78 | 28.15 | 29.19 | 29.19 | 1,661,600 |
22 Aug 2023 | 28.65 | 29.05 | 28.15 | 28.40 | 28.40 | 1,304,300 |
21 Aug 2023 | 28.36 | 28.61 | 28.02 | 28.16 | 28.16 | 1,926,300 |
18 Aug 2023 | 28.02 | 28.70 | 27.92 | 28.37 | 28.37 | 1,372,700 |
17 Aug 2023 | 29.31 | 29.31 | 28.26 | 28.47 | 28.47 | 2,889,800 |
16 Aug 2023 | 29.79 | 30.58 | 29.30 | 29.31 | 29.31 | 6,369,200 |
15 Aug 2023 | 30.26 | 30.60 | 29.78 | 30.03 | 30.03 | 1,905,600 |
14 Aug 2023 | 28.51 | 30.91 | 28.48 | 30.60 | 30.60 | 2,564,400 |
11 Aug 2023 | 28.69 | 29.29 | 28.62 | 28.90 | 28.90 | 1,874,500 |
10 Aug 2023 | 29.52 | 29.97 | 28.50 | 28.93 | 28.93 | 2,633,800 |
09 Aug 2023 | 31.29 | 31.42 | 29.22 | 29.46 | 29.46 | 3,925,800 |
08 Aug 2023 | 30.26 | 31.40 | 28.90 | 30.87 | 30.87 | 14,968,300 |
07 Aug 2023 | 37.75 | 38.06 | 36.27 | 37.62 | 37.62 | 4,616,400 |
04 Aug 2023 | 38.26 | 38.63 | 37.36 | 38.34 | 38.34 | 1,932,100 |
03 Aug 2023 | 38.02 | 38.73 | 37.63 | 37.76 | 37.76 | 1,113,800 |
02 Aug 2023 | 40.26 | 40.51 | 37.99 | 38.19 | 38.19 | 1,459,600 |
01 Aug 2023 | 40.75 | 41.19 | 39.83 | 41.12 | 41.12 | 1,199,200 |
31 Jul 2023 | 40.00 | 41.71 | 39.86 | 41.46 | 41.46 | 1,487,800 |
28 Jul 2023 | 38.50 | 39.25 | 38.26 | 38.87 | 38.87 | 1,070,000 |
27 Jul 2023 | 40.75 | 40.87 | 37.90 | 38.20 | 38.20 | 1,443,600 |
26 Jul 2023 | 39.94 | 40.44 | 39.40 | 40.16 | 40.16 | 909,900 |
25 Jul 2023 | 40.03 | 40.78 | 39.64 | 39.96 | 39.96 | 1,054,800 |
24 Jul 2023 | 40.05 | 40.30 | 38.37 | 39.72 | 39.72 | 1,389,700 |
21 Jul 2023 | 39.67 | 40.28 | 38.57 | 39.97 | 39.97 | 1,691,900 |
20 Jul 2023 | 40.83 | 41.28 | 39.07 | 39.24 | 39.24 | 1,269,100 |
19 Jul 2023 | 41.99 | 42.77 | 41.13 | 41.40 | 41.40 | 1,271,900 |
18 Jul 2023 | 41.19 | 41.94 | 39.77 | 41.48 | 41.48 | 1,336,200 |
17 Jul 2023 | 40.44 | 41.80 | 40.44 | 41.22 | 41.22 | 1,246,400 |
14 Jul 2023 | 42.47 | 42.74 | 40.22 | 40.36 | 40.36 | 3,113,600 |
13 Jul 2023 | 43.76 | 44.70 | 41.85 | 42.35 | 42.35 | 2,403,500 |
12 Jul 2023 | 46.30 | 46.33 | 42.28 | 43.29 | 43.29 | 2,523,800 |
11 Jul 2023 | 44.27 | 45.21 | 43.61 | 45.18 | 45.18 | 668,000 |
10 Jul 2023 | 43.36 | 44.44 | 43.02 | 43.94 | 43.94 | 765,500 |
07 Jul 2023 | 42.95 | 44.20 | 42.95 | 43.67 | 43.67 | 648,500 |
06 Jul 2023 | 43.16 | 43.32 | 42.28 | 42.91 | 42.91 | 1,458,800 |
05 Jul 2023 | 45.09 | 45.21 | 44.11 | 44.19 | 44.19 | 1,197,200 |
03 Jul 2023 | 45.40 | 45.99 | 44.90 | 45.25 | 45.25 | 527,500 |
30 Jun 2023 | 45.00 | 46.04 | 44.93 | 45.40 | 45.40 | 1,129,600 |
29 Jun 2023 | 44.34 | 45.33 | 43.64 | 44.68 | 44.68 | 1,251,700 |
28 Jun 2023 | 43.53 | 44.81 | 43.38 | 43.48 | 43.48 | 849,700 |
27 Jun 2023 | 42.95 | 43.92 | 42.19 | 43.67 | 43.67 | 1,263,700 |
26 Jun 2023 | 42.14 | 43.22 | 41.71 | 42.18 | 42.18 | 1,091,500 |
23 Jun 2023 | 43.43 | 43.81 | 42.76 | 42.85 | 42.85 | 1,213,300 |
22 Jun 2023 | 43.38 | 44.24 | 42.92 | 44.18 | 44.18 | 863,800 |
21 Jun 2023 | 45.19 | 45.41 | 42.75 | 43.76 | 43.76 | 1,884,800 |
20 Jun 2023 | 45.09 | 45.98 | 44.32 | 45.35 | 45.35 | 1,422,700 |
16 Jun 2023 | 45.87 | 46.01 | 45.05 | 45.46 | 45.46 | 1,846,200 |
15 Jun 2023 | 43.92 | 46.01 | 43.91 | 45.78 | 45.78 | 1,569,900 |
14 Jun 2023 | 43.57 | 45.31 | 43.41 | 44.67 | 44.67 | 2,032,200 |
13 Jun 2023 | 42.59 | 44.44 | 42.40 | 43.97 | 43.97 | 3,257,600 |
12 Jun 2023 | 40.20 | 42.06 | 40.20 | 41.90 | 41.90 | 1,751,500 |
09 Jun 2023 | 39.81 | 42.23 | 39.62 | 39.97 | 39.97 | 1,866,100 |
08 Jun 2023 | 37.80 | 39.63 | 37.67 | 39.53 | 39.53 | 1,915,300 |
07 Jun 2023 | 40.44 | 40.83 | 37.54 | 37.91 | 37.91 | 2,995,500 |
06 Jun 2023 | 41.50 | 41.95 | 40.07 | 40.32 | 40.32 | 1,762,000 |
05 Jun 2023 | 41.69 | 42.60 | 41.35 | 41.63 | 41.63 | 1,577,100 |
02 Jun 2023 | 43.42 | 44.14 | 42.13 | 42.35 | 42.35 | 1,996,900 |
01 Jun 2023 | 41.49 | 44.62 | 40.86 | 43.05 | 43.05 | 5,760,800 |
31 May 2023 | 36.67 | 38.95 | 36.67 | 38.94 | 38.94 | 2,471,400 |
30 May 2023 | 36.86 | 37.97 | 36.65 | 36.95 | 36.95 | 1,825,500 |
26 May 2023 | 37.10 | 37.51 | 35.81 | 35.83 | 35.83 | 2,779,900 |
25 May 2023 | 40.28 | 40.46 | 37.23 | 37.24 | 37.24 | 2,054,800 |
24 May 2023 | 39.11 | 40.31 | 38.95 | 39.79 | 39.79 | 1,781,000 |
23 May 2023 | 39.13 | 39.95 | 38.44 | 38.60 | 38.60 | 1,250,800 |
22 May 2023 | 38.35 | 39.61 | 38.19 | 39.42 | 39.42 | 1,253,800 |
19 May 2023 | 38.90 | 39.32 | 38.13 | 38.50 | 38.50 | 1,511,100 |
18 May 2023 | 38.19 | 39.24 | 37.97 | 39.08 | 39.08 | 1,381,000 |
17 May 2023 | 36.33 | 38.21 | 36.26 | 38.05 | 38.05 | 1,504,800 |
16 May 2023 | 36.30 | 36.72 | 35.85 | 36.26 | 36.26 | 1,126,400 |
15 May 2023 | 35.74 | 36.81 | 35.50 | 36.76 | 36.76 | 1,954,800 |
12 May 2023 | 36.70 | 36.98 | 35.31 | 35.80 | 35.80 | 1,289,500 |
11 May 2023 | 36.70 | 37.33 | 36.39 | 36.82 | 36.82 | 1,365,400 |
10 May 2023 | 36.33 | 37.27 | 36.12 | 36.98 | 36.98 | 1,414,200 |
09 May 2023 | 35.90 | 36.49 | 35.65 | 35.65 | 35.65 | 874,300 |
08 May 2023 | 36.24 | 36.68 | 35.67 | 36.31 | 36.31 | 1,194,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |