Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 46.16 | 46.36 | 45.30 | 45.53 | 45.53 | 1,979,600 |
28 Sept 2023 | 45.64 | 46.05 | 45.21 | 45.71 | 45.71 | 1,878,400 |
27 Sept 2023 | 45.71 | 46.17 | 45.12 | 45.78 | 45.78 | 1,937,200 |
26 Sept 2023 | 45.44 | 46.46 | 45.19 | 45.63 | 45.63 | 902,300 |
25 Sept 2023 | 45.05 | 46.23 | 44.65 | 45.79 | 45.79 | 1,962,600 |
22 Sept 2023 | 46.77 | 46.77 | 45.22 | 45.34 | 45.34 | 1,642,200 |
21 Sept 2023 | 47.87 | 47.87 | 46.40 | 46.55 | 46.55 | 1,629,000 |
20 Sept 2023 | 48.03 | 49.15 | 47.57 | 48.25 | 48.25 | 1,242,800 |
19 Sept 2023 | 47.10 | 47.99 | 46.79 | 47.52 | 47.52 | 1,893,000 |
18 Sept 2023 | 49.05 | 49.21 | 47.00 | 47.19 | 47.19 | 2,221,000 |
15 Sept 2023 | 49.57 | 50.32 | 49.10 | 49.16 | 49.16 | 3,822,100 |
14 Sept 2023 | 49.14 | 49.86 | 48.63 | 49.67 | 49.67 | 1,367,200 |
13 Sept 2023 | 48.09 | 49.03 | 48.09 | 48.82 | 48.82 | 1,656,100 |
12 Sept 2023 | 48.44 | 49.48 | 48.19 | 48.29 | 48.29 | 1,521,900 |
11 Sept 2023 | 48.10 | 50.41 | 48.02 | 49.02 | 49.02 | 1,482,700 |
08 Sept 2023 | 48.94 | 49.17 | 48.18 | 48.48 | 48.48 | 1,071,200 |
07 Sept 2023 | 49.29 | 49.60 | 48.54 | 48.96 | 48.96 | 1,639,700 |
06 Sept 2023 | 49.99 | 50.29 | 49.46 | 49.70 | 49.70 | 1,499,300 |
05 Sept 2023 | 51.56 | 51.79 | 50.03 | 50.07 | 50.07 | 3,386,800 |
01 Sept 2023 | 50.52 | 51.00 | 49.47 | 50.20 | 50.20 | 2,290,500 |
31 Aug 2023 | 49.07 | 50.56 | 48.92 | 49.97 | 49.97 | 2,494,600 |
30 Aug 2023 | 47.86 | 49.06 | 47.36 | 48.98 | 48.98 | 3,061,700 |
29 Aug 2023 | 47.96 | 49.99 | 47.56 | 47.81 | 47.81 | 6,527,500 |
28 Aug 2023 | 44.94 | 45.94 | 44.66 | 45.64 | 45.64 | 1,845,700 |
25 Aug 2023 | 44.87 | 45.30 | 43.30 | 44.89 | 44.89 | 2,445,300 |
24 Aug 2023 | 45.39 | 45.39 | 43.75 | 44.60 | 44.60 | 1,535,400 |
23 Aug 2023 | 44.72 | 45.41 | 44.27 | 45.36 | 45.36 | 1,779,200 |
22 Aug 2023 | 45.44 | 45.54 | 44.25 | 44.41 | 44.41 | 1,480,400 |
21 Aug 2023 | 44.50 | 45.41 | 44.50 | 45.40 | 45.40 | 1,867,100 |
18 Aug 2023 | 43.87 | 44.38 | 42.40 | 44.36 | 44.36 | 4,680,400 |
17 Aug 2023 | 45.01 | 45.79 | 44.02 | 44.20 | 44.20 | 1,210,700 |
16 Aug 2023 | 45.12 | 45.70 | 44.72 | 45.09 | 45.09 | 1,475,900 |
15 Aug 2023 | 45.00 | 45.88 | 44.74 | 45.43 | 45.43 | 1,426,300 |
14 Aug 2023 | 45.50 | 45.53 | 44.86 | 45.29 | 45.29 | 1,403,500 |
11 Aug 2023 | 46.04 | 46.30 | 45.82 | 45.99 | 45.99 | 1,116,200 |
10 Aug 2023 | 45.87 | 46.87 | 45.66 | 46.33 | 46.33 | 1,417,300 |
09 Aug 2023 | 47.02 | 47.06 | 44.96 | 45.52 | 45.52 | 2,395,600 |
08 Aug 2023 | 45.30 | 47.94 | 45.21 | 47.24 | 47.24 | 2,760,100 |
07 Aug 2023 | 45.75 | 46.11 | 45.02 | 45.30 | 45.30 | 1,426,900 |
04 Aug 2023 | 45.61 | 46.95 | 45.41 | 45.74 | 45.74 | 1,614,800 |
03 Aug 2023 | 46.28 | 46.89 | 45.84 | 46.07 | 46.07 | 1,685,800 |
02 Aug 2023 | 46.00 | 47.27 | 45.86 | 46.54 | 46.54 | 2,191,300 |
01 Aug 2023 | 48.00 | 48.14 | 46.14 | 46.51 | 46.51 | 2,225,200 |
31 Jul 2023 | 48.11 | 48.92 | 47.95 | 48.52 | 48.52 | 1,699,100 |
28 Jul 2023 | 48.83 | 48.83 | 47.46 | 48.18 | 48.18 | 1,515,700 |
27 Jul 2023 | 49.08 | 49.12 | 47.59 | 47.64 | 47.64 | 1,636,500 |
26 Jul 2023 | 47.97 | 49.05 | 47.67 | 48.90 | 48.90 | 1,649,200 |
25 Jul 2023 | 47.46 | 49.11 | 47.46 | 48.20 | 48.20 | 1,686,700 |
24 Jul 2023 | 47.43 | 49.03 | 47.40 | 47.94 | 47.94 | 2,198,800 |
21 Jul 2023 | 46.86 | 48.37 | 45.38 | 47.59 | 47.59 | 3,282,700 |
20 Jul 2023 | 49.26 | 49.26 | 47.00 | 47.58 | 47.58 | 7,265,900 |
19 Jul 2023 | 46.17 | 46.59 | 45.73 | 46.32 | 46.32 | 2,341,600 |
18 Jul 2023 | 46.52 | 46.82 | 44.65 | 45.79 | 45.79 | 2,692,100 |
17 Jul 2023 | 46.46 | 46.62 | 45.54 | 46.46 | 46.46 | 2,490,700 |
14 Jul 2023 | 46.34 | 47.08 | 46.04 | 46.65 | 46.65 | 2,410,300 |
13 Jul 2023 | 46.49 | 46.54 | 45.61 | 46.25 | 46.25 | 1,792,600 |
12 Jul 2023 | 46.35 | 46.59 | 45.74 | 46.20 | 46.20 | 1,807,500 |
11 Jul 2023 | 45.68 | 46.75 | 45.29 | 45.39 | 45.39 | 3,369,700 |
10 Jul 2023 | 44.50 | 45.87 | 44.30 | 45.57 | 45.57 | 2,974,800 |
07 Jul 2023 | 44.28 | 45.03 | 44.27 | 44.68 | 44.68 | 3,060,300 |
06 Jul 2023 | 43.85 | 44.89 | 43.13 | 44.42 | 44.42 | 3,801,800 |
05 Jul 2023 | 44.00 | 45.00 | 43.67 | 44.76 | 44.76 | 3,082,800 |
03 Jul 2023 | 43.56 | 44.51 | 43.31 | 44.29 | 44.29 | 1,557,700 |
30 Jun 2023 | 43.35 | 43.77 | 42.92 | 43.36 | 43.36 | 4,945,200 |
29 Jun 2023 | 40.33 | 43.17 | 40.10 | 43.04 | 43.04 | 4,163,500 |
28 Jun 2023 | 41.59 | 42.11 | 38.78 | 40.33 | 40.33 | 8,092,300 |
27 Jun 2023 | 43.82 | 43.82 | 40.50 | 41.72 | 41.72 | 5,790,900 |
26 Jun 2023 | 44.11 | 44.60 | 43.71 | 43.82 | 43.82 | 2,283,000 |
23 Jun 2023 | 43.80 | 44.38 | 43.16 | 44.06 | 44.06 | 3,714,600 |
22 Jun 2023 | 43.40 | 44.95 | 42.20 | 44.21 | 44.21 | 6,175,800 |
21 Jun 2023 | 43.79 | 44.28 | 42.81 | 43.49 | 43.49 | 3,352,400 |
20 Jun 2023 | 43.29 | 44.34 | 42.55 | 44.26 | 44.26 | 2,512,100 |
16 Jun 2023 | 44.24 | 44.89 | 43.65 | 44.11 | 44.11 | 5,265,300 |
15 Jun 2023 | 42.12 | 43.95 | 42.05 | 43.59 | 43.59 | 3,755,300 |
14 Jun 2023 | 42.67 | 43.47 | 41.26 | 42.09 | 42.09 | 4,540,400 |
13 Jun 2023 | 42.69 | 44.65 | 42.69 | 43.85 | 43.85 | 5,252,200 |
12 Jun 2023 | 40.49 | 44.45 | 40.41 | 42.78 | 42.78 | 10,155,800 |
09 Jun 2023 | 39.25 | 40.11 | 38.48 | 38.81 | 38.81 | 4,493,800 |
08 Jun 2023 | 39.70 | 39.84 | 36.75 | 39.00 | 39.00 | 9,705,500 |
07 Jun 2023 | 39.16 | 40.03 | 38.25 | 39.96 | 39.96 | 4,382,500 |
06 Jun 2023 | 37.91 | 39.05 | 37.58 | 38.82 | 38.82 | 2,261,700 |
05 Jun 2023 | 37.72 | 38.18 | 36.93 | 37.80 | 37.80 | 2,585,200 |
02 Jun 2023 | 37.82 | 38.28 | 36.63 | 37.72 | 37.72 | 2,739,900 |
01 Jun 2023 | 37.20 | 37.31 | 36.15 | 37.00 | 37.00 | 3,050,700 |
31 May 2023 | 36.23 | 37.68 | 36.11 | 37.23 | 37.23 | 4,375,700 |
30 May 2023 | 37.04 | 37.63 | 36.28 | 36.42 | 36.42 | 2,525,900 |
26 May 2023 | 37.22 | 37.80 | 36.64 | 37.12 | 37.12 | 1,918,900 |
25 May 2023 | 37.38 | 37.55 | 36.38 | 36.88 | 36.88 | 2,292,600 |
24 May 2023 | 37.00 | 37.68 | 36.22 | 37.44 | 37.44 | 3,769,700 |
23 May 2023 | 38.24 | 39.49 | 37.87 | 38.13 | 38.13 | 3,922,500 |
22 May 2023 | 36.33 | 38.93 | 36.25 | 37.51 | 37.51 | 5,679,400 |
19 May 2023 | 35.07 | 37.91 | 33.78 | 37.17 | 37.17 | 15,844,400 |
18 May 2023 | 32.11 | 32.35 | 31.50 | 32.14 | 32.14 | 3,120,900 |
17 May 2023 | 31.90 | 32.84 | 31.90 | 32.12 | 32.12 | 4,006,100 |
16 May 2023 | 32.82 | 32.92 | 31.76 | 31.86 | 31.86 | 4,138,300 |
15 May 2023 | 32.15 | 33.35 | 31.45 | 33.19 | 33.19 | 9,022,700 |
12 May 2023 | 33.77 | 33.85 | 32.21 | 32.86 | 32.86 | 8,283,300 |
11 May 2023 | 33.66 | 34.63 | 32.48 | 34.19 | 34.19 | 4,891,000 |
10 May 2023 | 35.44 | 35.44 | 32.41 | 33.59 | 33.59 | 11,147,700 |
09 May 2023 | 34.82 | 36.95 | 33.05 | 35.04 | 35.04 | 8,310,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |