Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 43.53 | 43.70 | 43.36 | 43.65 | 43.65 | 23,251 |
21 Sept 2023 | 43.47 | 43.74 | 43.33 | 43.52 | 43.52 | 35,700 |
20 Sept 2023 | 44.13 | 44.48 | 43.72 | 43.74 | 43.74 | 31,300 |
19 Sept 2023 | 43.71 | 44.37 | 43.44 | 44.00 | 44.00 | 27,600 |
18 Sept 2023 | 43.27 | 43.77 | 42.58 | 43.56 | 43.56 | 29,400 |
15 Sept 2023 | 43.66 | 44.00 | 43.11 | 43.19 | 43.19 | 101,000 |
14 Sept 2023 | 42.94 | 43.73 | 42.75 | 43.73 | 43.73 | 34,000 |
13 Sept 2023 | 43.17 | 43.17 | 42.20 | 42.28 | 42.28 | 29,800 |
12 Sept 2023 | 42.89 | 43.32 | 42.56 | 43.14 | 43.14 | 25,400 |
11 Sept 2023 | 42.83 | 43.21 | 42.31 | 42.71 | 42.71 | 34,700 |
08 Sept 2023 | 42.73 | 43.23 | 42.60 | 42.85 | 42.85 | 29,700 |
07 Sept 2023 | 43.21 | 43.58 | 42.94 | 43.15 | 43.15 | 29,600 |
06 Sept 2023 | 44.01 | 44.38 | 43.44 | 43.57 | 43.57 | 35,600 |
05 Sept 2023 | 44.82 | 44.84 | 43.92 | 44.01 | 44.01 | 20,000 |
01 Sept 2023 | 44.50 | 45.26 | 44.50 | 45.10 | 45.10 | 24,800 |
31 Aug 2023 | 44.00 | 44.40 | 43.83 | 44.05 | 44.05 | 39,400 |
30 Aug 2023 | 44.76 | 44.99 | 43.83 | 44.02 | 44.02 | 28,800 |
29 Aug 2023 | 44.13 | 45.06 | 43.96 | 44.91 | 44.91 | 21,500 |
28 Aug 2023 | 43.60 | 44.27 | 43.60 | 44.16 | 44.16 | 18,800 |
25 Aug 2023 | 43.76 | 43.84 | 43.15 | 43.45 | 43.45 | 25,200 |
24 Aug 2023 | 44.02 | 44.70 | 43.56 | 43.72 | 43.72 | 28,100 |
23 Aug 2023 | 42.85 | 44.31 | 42.85 | 44.24 | 44.24 | 27,900 |
22 Aug 2023 | 43.61 | 43.66 | 42.81 | 43.04 | 43.04 | 41,400 |
21 Aug 2023 | 44.05 | 44.23 | 43.50 | 43.75 | 43.75 | 24,900 |
18 Aug 2023 | 43.70 | 44.37 | 43.41 | 43.95 | 43.95 | 31,300 |
17 Aug 2023 | 44.71 | 44.71 | 44.09 | 44.17 | 44.17 | 26,100 |
16 Aug 2023 | 45.30 | 45.78 | 44.21 | 44.59 | 44.59 | 30,700 |
15 Aug 2023 | 44.97 | 45.60 | 44.61 | 45.50 | 45.50 | 70,400 |
14 Aug 2023 | 45.50 | 45.99 | 45.26 | 45.58 | 45.58 | 26,700 |
11 Aug 2023 | 45.24 | 45.87 | 45.20 | 45.69 | 45.69 | 21,800 |
10 Aug 2023 | 45.06 | 45.54 | 44.99 | 45.29 | 45.29 | 29,600 |
09 Aug 2023 | 45.44 | 45.45 | 44.65 | 44.82 | 44.82 | 24,400 |
08 Aug 2023 | 43.96 | 45.44 | 43.71 | 45.40 | 45.40 | 33,100 |
07 Aug 2023 | 45.33 | 45.58 | 44.63 | 44.95 | 44.95 | 17,900 |
04 Aug 2023 | 44.86 | 45.33 | 44.58 | 45.23 | 45.23 | 24,000 |
03 Aug 2023 | 43.79 | 45.16 | 43.61 | 44.81 | 44.81 | 21,800 |
02 Aug 2023 | 43.87 | 45.24 | 43.24 | 44.20 | 44.20 | 32,600 |
01 Aug 2023 | 44.83 | 44.83 | 44.09 | 44.42 | 44.42 | 27,300 |
31 Jul 2023 | 46.02 | 46.17 | 43.91 | 45.17 | 45.17 | 65,700 |
28 Jul 2023 | 45.35 | 46.95 | 45.35 | 45.93 | 45.93 | 31,200 |
27 Jul 2023 | 48.34 | 48.50 | 45.60 | 46.02 | 46.02 | 90,400 |
26 Jul 2023 | 46.02 | 47.54 | 46.02 | 47.36 | 47.36 | 35,700 |
25 Jul 2023 | 45.75 | 46.81 | 45.47 | 45.56 | 45.56 | 42,700 |
24 Jul 2023 | 44.40 | 45.94 | 44.40 | 45.94 | 45.94 | 35,400 |
21 Jul 2023 | 45.17 | 45.17 | 44.16 | 44.30 | 44.30 | 42,200 |
20 Jul 2023 | 44.25 | 45.41 | 44.24 | 44.70 | 44.70 | 55,800 |
19 Jul 2023 | 42.75 | 44.34 | 42.27 | 44.32 | 44.32 | 61,800 |
18 Jul 2023 | 40.93 | 43.24 | 40.93 | 42.62 | 42.62 | 88,500 |
17 Jul 2023 | 39.68 | 41.50 | 39.68 | 40.94 | 40.94 | 100,200 |
14 Jul 2023 | 40.60 | 40.91 | 39.95 | 40.01 | 40.01 | 108,900 |
13 Jul 2023 | 39.39 | 40.22 | 39.39 | 40.09 | 40.09 | 49,800 |
12 Jul 2023 | 39.50 | 39.99 | 38.97 | 39.17 | 39.17 | 44,500 |
11 Jul 2023 | 37.50 | 38.95 | 37.32 | 38.86 | 38.86 | 42,200 |
10 Jul 2023 | 37.39 | 38.34 | 37.11 | 37.76 | 37.76 | 54,600 |
07 Jul 2023 | 36.81 | 37.90 | 36.81 | 37.56 | 37.56 | 56,200 |
06 Jul 2023 | 38.02 | 38.45 | 36.54 | 36.70 | 36.70 | 48,400 |
05 Jul 2023 | 38.47 | 39.17 | 37.92 | 38.24 | 38.24 | 35,800 |
03 Jul 2023 | 37.76 | 39.06 | 37.76 | 39.05 | 39.05 | 28,500 |
30 Jun 2023 | 38.82 | 38.82 | 37.45 | 37.65 | 37.65 | 52,100 |
29 Jun 2023 | 38.36 | 39.21 | 38.16 | 38.28 | 38.28 | 52,900 |
28 Jun 2023 | 37.36 | 38.28 | 37.36 | 38.01 | 38.01 | 36,900 |
27 Jun 2023 | 37.37 | 38.49 | 36.90 | 37.70 | 37.70 | 42,400 |
26 Jun 2023 | 37.37 | 38.24 | 37.08 | 37.17 | 37.17 | 44,700 |
23 Jun 2023 | 36.82 | 38.01 | 36.82 | 37.50 | 37.50 | 142,700 |
22 Jun 2023 | 38.38 | 38.38 | 37.42 | 37.51 | 37.51 | 49,300 |
21 Jun 2023 | 39.11 | 39.22 | 38.33 | 38.72 | 38.72 | 61,100 |
20 Jun 2023 | 39.89 | 39.89 | 38.93 | 39.09 | 39.09 | 109,300 |
16 Jun 2023 | 41.37 | 41.37 | 39.69 | 39.99 | 39.99 | 97,800 |
15 Jun 2023 | 39.19 | 40.94 | 38.83 | 40.94 | 40.94 | 41,800 |
14 Jun 2023 | 40.38 | 40.47 | 38.97 | 39.58 | 39.58 | 46,700 |
13 Jun 2023 | 38.70 | 40.31 | 38.50 | 40.31 | 40.31 | 47,600 |
12 Jun 2023 | 39.10 | 39.84 | 38.53 | 38.66 | 38.66 | 51,300 |
09 Jun 2023 | 39.53 | 39.53 | 38.61 | 38.99 | 38.99 | 27,000 |
08 Jun 2023 | 40.05 | 40.13 | 39.00 | 39.48 | 39.48 | 35,700 |
07 Jun 2023 | 39.02 | 40.65 | 39.00 | 40.40 | 40.40 | 57,200 |
06 Jun 2023 | 36.57 | 39.25 | 36.57 | 38.71 | 38.71 | 58,300 |
05 Jun 2023 | 37.57 | 37.57 | 36.42 | 36.66 | 36.66 | 45,400 |
02 Jun 2023 | 35.78 | 37.71 | 35.78 | 37.63 | 37.63 | 57,300 |
01 Jun 2023 | 34.50 | 35.71 | 34.05 | 35.21 | 35.21 | 35,900 |
31 May 2023 | 34.94 | 35.00 | 34.02 | 34.21 | 34.21 | 50,800 |
30 May 2023 | 35.56 | 35.56 | 34.76 | 35.10 | 35.10 | 18,600 |
26 May 2023 | 34.83 | 35.65 | 34.52 | 35.52 | 35.52 | 26,200 |
25 May 2023 | 35.34 | 35.41 | 34.60 | 34.93 | 34.93 | 26,500 |
24 May 2023 | 36.24 | 36.24 | 35.30 | 35.39 | 35.39 | 33,100 |
23 May 2023 | 36.18 | 37.47 | 36.18 | 36.66 | 36.66 | 35,800 |
22 May 2023 | 35.23 | 36.21 | 34.94 | 36.21 | 36.21 | 35,200 |
19 May 2023 | 36.09 | 36.37 | 34.21 | 34.91 | 34.91 | 35,200 |
18 May 2023 | 35.31 | 35.65 | 33.95 | 35.65 | 35.65 | 40,900 |
17 May 2023 | 34.01 | 35.35 | 33.50 | 35.23 | 35.23 | 54,800 |
16 May 2023 | 33.90 | 34.52 | 33.47 | 33.47 | 33.47 | 37,100 |
15 May 2023 | 32.67 | 34.16 | 32.67 | 34.10 | 34.10 | 30,100 |
12 May 2023 | 33.33 | 33.33 | 32.22 | 32.70 | 32.70 | 28,800 |
11 May 2023 | 33.23 | 33.45 | 32.69 | 32.91 | 32.91 | 33,800 |
10 May 2023 | 34.36 | 34.36 | 32.68 | 33.73 | 33.73 | 22,600 |
09 May 2023 | 33.97 | 34.17 | 33.00 | 33.73 | 33.73 | 28,400 |
08 May 2023 | 35.62 | 35.62 | 34.08 | 34.33 | 34.33 | 33,100 |
05 May 2023 | 34.97 | 35.67 | 34.80 | 35.36 | 35.36 | 69,200 |
04 May 2023 | 33.35 | 34.09 | 32.20 | 33.82 | 33.82 | 68,500 |
03 May 2023 | 33.80 | 35.20 | 33.46 | 33.97 | 33.97 | 103,400 |
02 May 2023 | 36.38 | 36.38 | 33.75 | 33.76 | 33.76 | 65,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |