Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 42.83 | 42.98 | 42.21 | 42.21 | 42.21 | 195,198 |
21 Sept 2023 | 42.40 | 42.51 | 42.12 | 42.17 | 42.17 | 138,700 |
20 Sept 2023 | 42.80 | 43.25 | 42.66 | 42.71 | 42.71 | 98,200 |
19 Sept 2023 | 42.12 | 42.48 | 42.00 | 42.36 | 42.36 | 118,200 |
18 Sept 2023 | 42.74 | 42.88 | 42.60 | 42.80 | 42.80 | 183,400 |
15 Sept 2023 | 42.88 | 42.97 | 42.54 | 42.59 | 42.59 | 236,900 |
14 Sept 2023 | 42.19 | 42.67 | 42.03 | 42.51 | 42.51 | 289,500 |
13 Sept 2023 | 41.55 | 41.81 | 41.52 | 41.68 | 41.68 | 158,700 |
12 Sept 2023 | 41.44 | 41.44 | 41.04 | 41.11 | 41.11 | 164,200 |
11 Sept 2023 | 41.00 | 41.68 | 41.00 | 41.65 | 41.65 | 157,900 |
08 Sept 2023 | 40.41 | 40.74 | 40.22 | 40.59 | 40.59 | 234,400 |
07 Sept 2023 | 40.50 | 40.66 | 40.30 | 40.42 | 40.42 | 168,000 |
06 Sept 2023 | 40.58 | 40.84 | 40.58 | 40.66 | 40.66 | 140,700 |
05 Sept 2023 | 40.40 | 40.73 | 40.39 | 40.40 | 40.40 | 174,300 |
01 Sept 2023 | 40.73 | 40.89 | 40.60 | 40.62 | 40.62 | 145,000 |
31 Aug 2023 | 40.47 | 40.61 | 40.25 | 40.37 | 40.37 | 107,400 |
30 Aug 2023 | 40.07 | 40.18 | 39.97 | 40.06 | 40.06 | 122,100 |
29 Aug 2023 | 39.93 | 40.39 | 39.83 | 40.39 | 40.39 | 138,900 |
28 Aug 2023 | 39.88 | 40.09 | 39.80 | 40.05 | 40.05 | 147,000 |
25 Aug 2023 | 39.72 | 39.85 | 39.33 | 39.64 | 39.64 | 93,400 |
24 Aug 2023 | 40.27 | 40.31 | 39.79 | 39.81 | 39.81 | 94,000 |
23 Aug 2023 | 39.22 | 39.77 | 39.16 | 39.75 | 39.75 | 98,200 |
22 Aug 2023 | 38.95 | 38.98 | 38.69 | 38.71 | 38.71 | 116,900 |
21 Aug 2023 | 38.64 | 38.78 | 38.55 | 38.71 | 38.71 | 105,000 |
18 Aug 2023 | 38.42 | 38.62 | 38.27 | 38.57 | 38.57 | 111,600 |
17 Aug 2023 | 38.83 | 38.84 | 38.43 | 38.57 | 38.57 | 182,100 |
16 Aug 2023 | 38.07 | 38.30 | 38.03 | 38.06 | 38.06 | 104,000 |
15 Aug 2023 | 38.55 | 38.58 | 38.19 | 38.21 | 38.21 | 136,800 |
14 Aug 2023 | 38.61 | 38.73 | 38.42 | 38.61 | 38.61 | 98,900 |
11 Aug 2023 | 38.77 | 39.03 | 38.75 | 38.86 | 38.86 | 187,300 |
10 Aug 2023 | 39.51 | 39.64 | 39.05 | 39.17 | 39.17 | 346,600 |
09 Aug 2023 | 39.04 | 39.41 | 38.69 | 38.99 | 38.99 | 544,300 |
08 Aug 2023 | 39.29 | 39.59 | 38.98 | 39.55 | 39.55 | 122,800 |
07 Aug 2023 | 39.55 | 39.82 | 39.33 | 39.67 | 39.67 | 97,800 |
04 Aug 2023 | 39.96 | 40.37 | 39.87 | 39.87 | 39.87 | 120,300 |
03 Aug 2023 | 39.34 | 39.64 | 39.11 | 39.52 | 39.52 | 147,600 |
02 Aug 2023 | 40.38 | 40.55 | 39.93 | 40.11 | 40.11 | 187,600 |
01 Aug 2023 | 40.86 | 40.92 | 40.42 | 40.70 | 40.70 | 210,200 |
31 Jul 2023 | 40.28 | 40.39 | 40.10 | 40.17 | 40.17 | 196,800 |
28 Jul 2023 | 40.62 | 40.70 | 40.34 | 40.49 | 40.49 | 188,600 |
27 Jul 2023 | 40.52 | 40.52 | 39.90 | 39.93 | 39.93 | 224,800 |
26 Jul 2023 | 39.11 | 39.58 | 39.05 | 39.39 | 39.39 | 338,200 |
25 Jul 2023 | 38.20 | 38.58 | 37.90 | 38.39 | 38.39 | 229,900 |
24 Jul 2023 | 37.31 | 37.87 | 37.21 | 37.66 | 37.66 | 214,000 |
21 Jul 2023 | 38.24 | 38.24 | 37.72 | 37.86 | 37.86 | 302,600 |
20 Jul 2023 | 38.00 | 38.15 | 37.66 | 37.81 | 37.81 | 205,600 |
19 Jul 2023 | 38.36 | 38.44 | 38.15 | 38.30 | 38.30 | 316,400 |
18 Jul 2023 | 38.42 | 38.78 | 38.19 | 38.76 | 38.76 | 228,900 |
17 Jul 2023 | 38.38 | 38.85 | 38.21 | 38.73 | 38.73 | 173,800 |
14 Jul 2023 | 38.60 | 38.60 | 38.03 | 38.27 | 38.27 | 199,100 |
13 Jul 2023 | 37.43 | 37.75 | 37.42 | 37.69 | 37.69 | 242,800 |
12 Jul 2023 | 37.30 | 37.43 | 37.15 | 37.42 | 37.42 | 176,500 |
11 Jul 2023 | 36.67 | 36.95 | 36.54 | 36.93 | 36.93 | 172,100 |
10 Jul 2023 | 36.13 | 36.36 | 36.00 | 36.17 | 36.17 | 133,400 |
07 Jul 2023 | 35.75 | 36.50 | 35.75 | 36.28 | 36.28 | 209,200 |
06 Jul 2023 | 36.04 | 36.08 | 35.20 | 35.66 | 35.66 | 209,700 |
05 Jul 2023 | 36.78 | 36.89 | 36.51 | 36.78 | 36.78 | 261,900 |
03 Jul 2023 | 37.28 | 37.56 | 37.28 | 37.44 | 37.44 | 113,500 |
30 Jun 2023 | 36.54 | 36.70 | 36.36 | 36.40 | 36.40 | 153,200 |
29 Jun 2023 | 35.75 | 36.09 | 35.75 | 36.04 | 36.04 | 141,300 |
28 Jun 2023 | 36.71 | 36.71 | 36.36 | 36.39 | 36.39 | 149,100 |
27 Jun 2023 | 36.43 | 36.94 | 36.43 | 36.82 | 36.82 | 187,100 |
26 Jun 2023 | 36.09 | 36.28 | 36.03 | 36.18 | 36.18 | 138,300 |
23 Jun 2023 | 35.89 | 35.93 | 35.56 | 35.64 | 35.64 | 129,400 |
22 Jun 2023 | 36.82 | 36.91 | 36.53 | 36.61 | 36.61 | 196,300 |
21 Jun 2023 | 36.25 | 36.49 | 36.21 | 36.32 | 36.32 | 161,600 |
20 Jun 2023 | 37.33 | 37.33 | 36.85 | 36.86 | 36.86 | 262,500 |
16 Jun 2023 | 38.25 | 38.38 | 37.91 | 37.97 | 37.97 | 196,200 |
15 Jun 2023 | 37.88 | 38.35 | 37.88 | 38.33 | 38.33 | 160,600 |
14 Jun 2023 | 38.39 | 38.70 | 38.26 | 38.38 | 38.38 | 241,800 |
13 Jun 2023 | 38.12 | 38.57 | 38.07 | 38.36 | 38.36 | 142,800 |
12 Jun 2023 | 38.04 | 38.05 | 37.62 | 37.85 | 37.85 | 253,300 |
09 Jun 2023 | 38.54 | 38.54 | 38.28 | 38.51 | 38.51 | 239,700 |
08 Jun 2023 | 37.42 | 37.60 | 37.20 | 37.58 | 37.58 | 160,000 |
07 Jun 2023 | 37.41 | 37.72 | 37.29 | 37.29 | 37.29 | 344,500 |
06 Jun 2023 | 37.11 | 37.86 | 37.11 | 37.82 | 37.82 | 247,200 |
05 Jun 2023 | 37.34 | 37.42 | 37.12 | 37.14 | 37.14 | 126,100 |
02 Jun 2023 | 36.84 | 37.29 | 36.84 | 37.20 | 37.20 | 211,500 |
01 Jun 2023 | 35.66 | 36.24 | 35.51 | 36.10 | 36.10 | 278,500 |
31 May 2023 | 36.23 | 36.23 | 35.58 | 36.00 | 36.00 | 327,300 |
30 May 2023 | 36.80 | 36.98 | 36.41 | 36.59 | 36.59 | 220,600 |
26 May 2023 | 36.24 | 36.68 | 36.22 | 36.67 | 36.67 | 173,800 |
25 May 2023 | 36.29 | 36.46 | 36.13 | 36.34 | 36.34 | 239,400 |
24 May 2023 | 37.33 | 37.34 | 36.98 | 36.98 | 36.98 | 180,200 |
23 May 2023 | 37.45 | 37.70 | 37.27 | 37.34 | 37.34 | 231,600 |
22 May 2023 | 37.47 | 37.90 | 37.47 | 37.75 | 37.75 | 237,000 |
19 May 2023 | 37.39 | 37.49 | 37.13 | 37.29 | 37.29 | 153,600 |
18 May 2023 | 37.13 | 37.29 | 36.83 | 37.14 | 37.14 | 260,000 |
17 May 2023 | 36.70 | 37.27 | 36.70 | 37.19 | 37.19 | 272,500 |
16 May 2023 | 37.10 | 37.15 | 36.70 | 36.73 | 36.73 | 268,400 |
15 May 2023 | 36.73 | 37.24 | 36.60 | 37.11 | 37.11 | 239,800 |
12 May 2023 | 36.50 | 36.71 | 36.30 | 36.52 | 36.52 | 192,100 |
11 May 2023 | 36.86 | 37.07 | 36.75 | 37.04 | 37.04 | 119,600 |
10 May 2023 | 37.00 | 37.06 | 36.63 | 36.97 | 36.97 | 222,000 |
09 May 2023 | 37.16 | 37.32 | 37.09 | 37.27 | 37.27 | 241,700 |
08 May 2023 | 37.80 | 37.80 | 37.43 | 37.52 | 37.52 | 258,800 |
05 May 2023 | 37.15 | 37.62 | 36.94 | 37.59 | 37.59 | 240,900 |
04 May 2023 | 36.50 | 36.66 | 36.28 | 36.61 | 36.61 | 191,800 |
03 May 2023 | 36.07 | 36.67 | 36.05 | 36.06 | 36.06 | 275,400 |
02 May 2023 | 36.90 | 36.90 | 36.29 | 36.61 | 36.61 | 198,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |