Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 37.83 | 38.12 | 37.35 | 37.75 | 37.75 | 28,494 |
29 Sept 2023 | 37.59 | 38.59 | 37.27 | 37.86 | 37.86 | 677,600 |
28 Sept 2023 | 35.86 | 37.65 | 35.86 | 37.31 | 37.31 | 887,900 |
27 Sept 2023 | 36.25 | 36.58 | 35.06 | 36.01 | 36.01 | 976,400 |
26 Sept 2023 | 37.30 | 37.63 | 36.00 | 36.17 | 36.17 | 1,537,300 |
25 Sept 2023 | 38.19 | 38.77 | 37.60 | 37.66 | 37.66 | 846,700 |
22 Sept 2023 | 38.61 | 38.99 | 37.80 | 38.28 | 38.28 | 573,300 |
21 Sept 2023 | 38.98 | 39.06 | 38.42 | 38.71 | 38.71 | 725,800 |
20 Sept 2023 | 39.61 | 40.07 | 39.29 | 39.31 | 39.31 | 598,000 |
19 Sept 2023 | 40.43 | 40.95 | 38.95 | 39.31 | 39.31 | 935,000 |
18 Sept 2023 | 42.08 | 42.16 | 40.30 | 40.37 | 40.37 | 904,500 |
15 Sept 2023 | 42.32 | 42.70 | 41.88 | 42.40 | 42.40 | 1,336,500 |
14 Sept 2023 | 43.29 | 43.63 | 42.51 | 42.77 | 42.77 | 424,900 |
13 Sept 2023 | 43.00 | 43.11 | 42.11 | 42.65 | 42.65 | 493,600 |
12 Sept 2023 | 43.30 | 43.53 | 42.78 | 42.88 | 42.88 | 353,200 |
11 Sept 2023 | 43.03 | 43.50 | 42.66 | 43.16 | 43.16 | 419,000 |
08 Sept 2023 | 42.48 | 43.13 | 41.80 | 42.84 | 42.84 | 275,300 |
07 Sept 2023 | 42.47 | 42.74 | 42.16 | 42.52 | 42.52 | 279,200 |
06 Sept 2023 | 43.33 | 43.75 | 42.27 | 42.56 | 42.56 | 551,100 |
05 Sept 2023 | 43.66 | 44.46 | 43.02 | 43.33 | 43.33 | 634,300 |
01 Sept 2023 | 43.51 | 44.23 | 43.51 | 44.13 | 44.13 | 383,400 |
31 Aug 2023 | 42.75 | 43.28 | 42.74 | 43.09 | 43.09 | 264,800 |
30 Aug 2023 | 42.62 | 43.21 | 42.62 | 42.80 | 42.80 | 198,800 |
29 Aug 2023 | 41.82 | 43.00 | 41.58 | 42.75 | 42.75 | 245,600 |
28 Aug 2023 | 41.80 | 42.48 | 41.74 | 41.89 | 41.89 | 335,700 |
25 Aug 2023 | 41.67 | 42.03 | 40.54 | 41.56 | 41.56 | 240,300 |
24 Aug 2023 | 41.14 | 42.07 | 40.90 | 41.56 | 41.56 | 380,600 |
23 Aug 2023 | 39.93 | 41.23 | 39.50 | 41.11 | 41.11 | 336,700 |
22 Aug 2023 | 40.54 | 41.13 | 39.81 | 39.81 | 39.81 | 496,500 |
21 Aug 2023 | 40.52 | 40.91 | 39.97 | 40.41 | 40.41 | 250,800 |
18 Aug 2023 | 40.01 | 41.42 | 40.01 | 40.44 | 40.44 | 522,800 |
17 Aug 2023 | 40.92 | 41.12 | 40.35 | 40.57 | 40.57 | 308,300 |
16 Aug 2023 | 41.42 | 41.71 | 40.46 | 40.66 | 40.66 | 361,800 |
15 Aug 2023 | 42.45 | 42.59 | 41.12 | 41.42 | 41.42 | 427,800 |
14 Aug 2023 | 43.38 | 43.41 | 42.71 | 43.05 | 43.05 | 339,600 |
11 Aug 2023 | 43.42 | 44.08 | 43.20 | 44.01 | 44.01 | 267,200 |
10 Aug 2023 | 44.45 | 44.46 | 43.30 | 43.72 | 43.72 | 437,800 |
09 Aug 2023 | 44.51 | 44.59 | 43.70 | 43.85 | 43.85 | 508,100 |
08 Aug 2023 | 44.62 | 45.02 | 43.77 | 44.75 | 44.75 | 357,800 |
07 Aug 2023 | 45.61 | 46.44 | 45.37 | 46.00 | 46.00 | 267,100 |
04 Aug 2023 | 44.66 | 45.96 | 44.66 | 45.77 | 45.77 | 502,300 |
03 Aug 2023 | 45.06 | 45.71 | 44.59 | 45.44 | 45.44 | 361,900 |
02 Aug 2023 | 44.91 | 45.46 | 43.96 | 45.26 | 45.26 | 534,500 |
01 Aug 2023 | 46.85 | 46.87 | 45.33 | 45.67 | 45.67 | 588,000 |
31 Jul 2023 | 49.10 | 49.65 | 46.14 | 47.00 | 47.00 | 832,600 |
28 Jul 2023 | 49.77 | 50.80 | 47.67 | 48.71 | 48.71 | 630,200 |
27 Jul 2023 | 47.22 | 47.99 | 45.97 | 46.35 | 46.35 | 624,500 |
26 Jul 2023 | 45.00 | 47.23 | 44.98 | 47.15 | 47.15 | 489,300 |
25 Jul 2023 | 44.96 | 45.44 | 43.87 | 44.16 | 44.16 | 620,100 |
24 Jul 2023 | 43.89 | 45.36 | 43.89 | 45.02 | 45.02 | 293,000 |
21 Jul 2023 | 45.82 | 45.82 | 44.12 | 44.12 | 44.12 | 298,900 |
20 Jul 2023 | 45.76 | 45.86 | 44.50 | 45.29 | 45.29 | 423,700 |
19 Jul 2023 | 45.40 | 46.07 | 45.01 | 46.05 | 46.05 | 344,300 |
18 Jul 2023 | 43.22 | 45.40 | 43.22 | 45.35 | 45.35 | 354,600 |
17 Jul 2023 | 42.21 | 43.48 | 42.13 | 43.21 | 43.21 | 327,800 |
14 Jul 2023 | 43.43 | 43.43 | 41.72 | 42.18 | 42.18 | 323,700 |
13 Jul 2023 | 42.95 | 43.00 | 42.12 | 43.00 | 43.00 | 365,200 |
12 Jul 2023 | 42.10 | 42.81 | 41.92 | 42.55 | 42.55 | 298,900 |
11 Jul 2023 | 40.30 | 41.38 | 40.03 | 41.16 | 41.16 | 305,600 |
10 Jul 2023 | 39.14 | 40.23 | 39.12 | 40.21 | 40.21 | 336,000 |
07 Jul 2023 | 38.59 | 39.82 | 38.35 | 39.19 | 39.19 | 396,600 |
06 Jul 2023 | 38.81 | 38.98 | 37.83 | 38.45 | 38.45 | 437,800 |
05 Jul 2023 | 39.45 | 40.04 | 38.87 | 39.61 | 39.61 | 316,600 |
03 Jul 2023 | 39.31 | 40.46 | 39.31 | 39.89 | 39.89 | 210,600 |
30 Jun 2023 | 39.93 | 39.99 | 39.21 | 39.44 | 39.44 | 477,900 |
29 Jun 2023 | 37.89 | 39.64 | 37.89 | 39.33 | 39.33 | 596,600 |
28 Jun 2023 | 37.32 | 37.70 | 36.79 | 37.30 | 37.30 | 343,500 |
27 Jun 2023 | 37.05 | 37.97 | 36.83 | 37.62 | 37.62 | 378,100 |
26 Jun 2023 | 36.71 | 37.88 | 36.71 | 36.92 | 36.92 | 344,900 |
23 Jun 2023 | 36.75 | 37.25 | 36.05 | 36.64 | 36.64 | 737,500 |
22 Jun 2023 | 38.41 | 38.41 | 36.97 | 37.09 | 37.09 | 625,800 |
21 Jun 2023 | 39.23 | 39.31 | 38.53 | 38.66 | 38.66 | 383,400 |
20 Jun 2023 | 40.02 | 40.02 | 39.14 | 39.46 | 39.46 | 408,300 |
16 Jun 2023 | 41.47 | 41.47 | 39.73 | 40.37 | 40.37 | 1,291,700 |
15 Jun 2023 | 40.00 | 41.52 | 40.00 | 41.19 | 41.19 | 474,400 |
14 Jun 2023 | 41.77 | 42.11 | 40.34 | 40.61 | 40.61 | 488,600 |
13 Jun 2023 | 40.86 | 41.88 | 40.82 | 41.36 | 41.36 | 603,300 |
12 Jun 2023 | 41.68 | 42.20 | 40.53 | 40.59 | 40.59 | 553,800 |
09 Jun 2023 | 41.76 | 42.04 | 41.18 | 41.52 | 41.52 | 478,100 |
08 Jun 2023 | 42.24 | 42.28 | 40.74 | 41.87 | 41.87 | 509,400 |
07 Jun 2023 | 42.30 | 43.50 | 41.15 | 42.55 | 42.55 | 852,600 |
06 Jun 2023 | 39.69 | 42.92 | 39.69 | 42.03 | 42.03 | 486,700 |
05 Jun 2023 | 40.91 | 41.11 | 39.16 | 39.64 | 39.64 | 370,400 |
02 Jun 2023 | 39.88 | 41.53 | 39.52 | 41.34 | 41.34 | 381,500 |
01 Jun 2023 | 38.37 | 39.22 | 37.90 | 39.12 | 39.12 | 364,900 |
31 May 2023 | 40.36 | 40.67 | 37.81 | 37.82 | 37.82 | 490,700 |
30 May 2023 | 41.17 | 41.23 | 40.12 | 40.74 | 40.74 | 377,600 |
26 May 2023 | 40.64 | 41.14 | 40.10 | 41.13 | 41.13 | 272,800 |
25 May 2023 | 40.66 | 41.10 | 40.17 | 40.90 | 40.90 | 254,000 |
24 May 2023 | 40.48 | 41.11 | 39.79 | 40.93 | 40.93 | 315,900 |
23 May 2023 | 40.70 | 42.86 | 40.41 | 41.12 | 41.12 | 441,700 |
22 May 2023 | 39.83 | 41.09 | 39.12 | 40.84 | 40.84 | 284,000 |
19 May 2023 | 40.79 | 40.81 | 38.89 | 39.47 | 39.47 | 398,000 |
18 May 2023 | 39.40 | 40.44 | 38.84 | 40.22 | 40.22 | 555,500 |
17 May 2023 | 37.31 | 39.69 | 37.00 | 39.40 | 39.40 | 557,400 |
16 May 2023 | 37.09 | 37.47 | 36.40 | 36.41 | 36.41 | 316,300 |
15 May 2023 | 36.81 | 37.53 | 36.72 | 37.25 | 37.25 | 354,900 |
12 May 2023 | 37.49 | 37.55 | 36.25 | 36.60 | 36.60 | 500,300 |
11 May 2023 | 37.61 | 38.09 | 37.13 | 37.39 | 37.39 | 276,800 |
10 May 2023 | 39.29 | 39.29 | 37.87 | 38.39 | 38.39 | 278,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |