Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 50.68 | 50.85 | 50.16 | 50.18 | 50.18 | 523,400 |
21 Sept 2023 | 51.89 | 51.89 | 51.34 | 51.47 | 51.47 | 261,800 |
20 Sept 2023 | 52.52 | 52.95 | 52.43 | 52.50 | 52.50 | 806,300 |
19 Sept 2023 | 53.42 | 53.66 | 52.98 | 53.08 | 53.08 | 427,400 |
18 Sept 2023 | 52.84 | 53.29 | 52.84 | 53.17 | 53.17 | 534,000 |
15 Sept 2023 | 53.56 | 53.59 | 52.85 | 52.99 | 52.99 | 49,600 |
14 Sept 2023 | 52.91 | 53.30 | 52.06 | 53.26 | 53.26 | 1,398,100 |
13 Sept 2023 | 52.99 | 53.10 | 52.91 | 52.95 | 52.95 | 86,900 |
12 Sept 2023 | 52.86 | 53.05 | 52.72 | 52.94 | 52.94 | 59,100 |
11 Sept 2023 | 52.80 | 53.02 | 52.70 | 52.95 | 52.95 | 98,400 |
08 Sept 2023 | 51.93 | 52.11 | 51.89 | 52.06 | 52.06 | 70,100 |
07 Sept 2023 | 52.23 | 52.29 | 51.96 | 52.20 | 52.20 | 49,600 |
06 Sept 2023 | 51.70 | 51.80 | 51.39 | 51.47 | 51.47 | 71,600 |
05 Sept 2023 | 51.76 | 51.76 | 51.41 | 51.45 | 51.45 | 77,100 |
01 Sept 2023 | 52.29 | 52.37 | 51.45 | 51.61 | 51.61 | 49,800 |
31 Aug 2023 | 51.71 | 52.27 | 51.53 | 51.77 | 51.77 | 107,700 |
30 Aug 2023 | 51.67 | 51.98 | 51.63 | 51.72 | 51.72 | 69,700 |
29 Aug 2023 | 51.10 | 51.70 | 51.10 | 51.66 | 51.66 | 98,300 |
28 Aug 2023 | 50.68 | 51.21 | 50.68 | 51.12 | 51.12 | 128,800 |
25 Aug 2023 | 50.57 | 50.99 | 50.43 | 50.89 | 50.89 | 159,200 |
24 Aug 2023 | 50.31 | 51.04 | 50.31 | 50.59 | 50.59 | 136,600 |
23 Aug 2023 | 50.28 | 50.79 | 49.89 | 50.79 | 50.79 | 152,700 |
22 Aug 2023 | 50.48 | 50.55 | 50.05 | 50.31 | 50.31 | 66,700 |
21 Aug 2023 | 49.69 | 50.13 | 49.59 | 49.86 | 49.86 | 135,700 |
18 Aug 2023 | 49.53 | 50.24 | 49.13 | 49.93 | 49.93 | 155,100 |
17 Aug 2023 | 49.35 | 49.99 | 49.35 | 49.65 | 49.65 | 197,200 |
16 Aug 2023 | 51.51 | 52.22 | 51.51 | 51.70 | 51.70 | 161,300 |
15 Aug 2023 | 52.67 | 52.67 | 52.29 | 52.52 | 52.52 | 414,100 |
14 Aug 2023 | 52.38 | 52.89 | 52.30 | 52.88 | 52.88 | 1,015,200 |
11 Aug 2023 | 52.16 | 52.63 | 52.13 | 52.61 | 52.61 | 874,700 |
10 Aug 2023 | 52.85 | 52.96 | 52.58 | 52.67 | 52.67 | 343,700 |
09 Aug 2023 | 53.29 | 53.38 | 53.10 | 53.27 | 53.27 | 356,900 |
08 Aug 2023 | 52.85 | 53.44 | 52.64 | 53.34 | 53.34 | 530,600 |
07 Aug 2023 | 52.74 | 53.34 | 52.62 | 53.34 | 53.34 | 548,000 |
04 Aug 2023 | 52.12 | 52.49 | 52.00 | 52.03 | 52.03 | 265,500 |
03 Aug 2023 | 51.22 | 51.89 | 51.14 | 51.77 | 51.77 | 277,700 |
02 Aug 2023 | 50.77 | 51.33 | 50.30 | 51.21 | 51.21 | 236,800 |
01 Aug 2023 | 48.39 | 48.71 | 48.26 | 48.71 | 48.71 | 355,900 |
31 Jul 2023 | 48.81 | 48.84 | 48.54 | 48.66 | 48.66 | 127,900 |
28 Jul 2023 | 48.55 | 48.71 | 48.45 | 48.53 | 48.53 | 78,300 |
27 Jul 2023 | 48.47 | 48.49 | 47.65 | 47.74 | 47.74 | 156,400 |
26 Jul 2023 | 47.87 | 48.59 | 47.87 | 48.49 | 48.49 | 106,100 |
25 Jul 2023 | 47.07 | 48.14 | 47.06 | 48.14 | 48.14 | 177,700 |
24 Jul 2023 | 47.68 | 48.01 | 47.60 | 47.87 | 47.87 | 77,000 |
21 Jul 2023 | 48.61 | 48.64 | 48.28 | 48.47 | 48.47 | 56,400 |
20 Jul 2023 | 48.69 | 48.90 | 48.65 | 48.84 | 48.84 | 118,400 |
19 Jul 2023 | 48.63 | 48.81 | 48.50 | 48.61 | 48.61 | 135,000 |
18 Jul 2023 | 48.88 | 48.97 | 48.46 | 48.55 | 48.55 | 107,700 |
17 Jul 2023 | 48.81 | 48.97 | 48.71 | 48.82 | 48.82 | 142,800 |
14 Jul 2023 | 48.74 | 49.01 | 48.65 | 48.75 | 48.75 | 116,400 |
13 Jul 2023 | 48.50 | 48.74 | 48.46 | 48.64 | 48.64 | 82,600 |
12 Jul 2023 | 47.90 | 48.35 | 47.83 | 48.15 | 48.15 | 72,600 |
11 Jul 2023 | 47.12 | 47.36 | 46.83 | 47.34 | 47.34 | 126,200 |
10 Jul 2023 | 46.38 | 46.97 | 46.38 | 46.75 | 46.75 | 527,600 |
07 Jul 2023 | 46.29 | 46.54 | 46.19 | 46.42 | 46.42 | 124,200 |
06 Jul 2023 | 47.07 | 47.13 | 46.34 | 46.64 | 46.64 | 200,700 |
05 Jul 2023 | 47.31 | 47.32 | 46.93 | 46.99 | 46.99 | 91,400 |
03 Jul 2023 | 47.78 | 47.78 | 47.29 | 47.39 | 47.39 | 84,000 |
30 Jun 2023 | 48.05 | 48.12 | 47.46 | 47.96 | 47.96 | 86,100 |
29 Jun 2023 | 47.00 | 47.25 | 46.98 | 47.18 | 47.18 | 94,400 |
28 Jun 2023 | 47.42 | 47.67 | 47.33 | 47.57 | 47.57 | 149,800 |
27 Jun 2023 | 47.52 | 47.73 | 47.42 | 47.71 | 47.71 | 84,200 |
26 Jun 2023 | 47.80 | 47.81 | 47.21 | 47.23 | 47.23 | 243,800 |
23 Jun 2023 | 48.11 | 48.56 | 48.02 | 48.41 | 48.41 | 265,800 |
22 Jun 2023 | 49.21 | 49.28 | 48.52 | 48.84 | 48.84 | 105,500 |
21 Jun 2023 | 49.40 | 49.93 | 49.34 | 49.86 | 49.86 | 166,900 |
20 Jun 2023 | 50.34 | 50.34 | 49.53 | 49.81 | 49.81 | 260,000 |
16 Jun 2023 | 50.59 | 50.70 | 50.00 | 50.29 | 50.29 | 112,400 |
15 Jun 2023 | 49.32 | 49.85 | 49.32 | 49.78 | 49.78 | 137,700 |
14 Jun 2023 | 49.41 | 49.41 | 48.69 | 48.81 | 48.81 | 88,600 |
13 Jun 2023 | 48.73 | 48.99 | 48.64 | 48.88 | 48.88 | 73,300 |
12 Jun 2023 | 48.43 | 48.52 | 48.06 | 48.35 | 48.35 | 77,300 |
09 Jun 2023 | 48.06 | 48.21 | 47.99 | 48.16 | 48.16 | 122,800 |
08 Jun 2023 | 47.32 | 47.94 | 47.26 | 47.81 | 47.81 | 142,600 |
07 Jun 2023 | 47.19 | 47.30 | 46.85 | 46.99 | 46.99 | 298,400 |
06 Jun 2023 | 47.41 | 47.88 | 47.41 | 47.56 | 47.56 | 171,900 |
05 Jun 2023 | 47.72 | 47.86 | 47.22 | 47.35 | 47.35 | 230,500 |
02 Jun 2023 | 47.87 | 48.13 | 47.73 | 47.85 | 47.85 | 104,500 |
01 Jun 2023 | 47.56 | 48.25 | 47.48 | 48.23 | 48.23 | 103,400 |
31 May 2023 | 47.21 | 47.21 | 46.55 | 46.99 | 46.99 | 201,800 |
30 May 2023 | 47.85 | 47.85 | 47.37 | 47.57 | 47.57 | 113,900 |
26 May 2023 | 47.27 | 47.80 | 47.27 | 47.75 | 47.75 | 85,700 |
25 May 2023 | 47.45 | 47.59 | 47.25 | 47.41 | 47.41 | 232,500 |
24 May 2023 | 47.77 | 47.88 | 47.50 | 47.75 | 47.75 | 156,500 |
23 May 2023 | 48.61 | 48.82 | 48.48 | 48.55 | 48.55 | 398,200 |
22 May 2023 | 49.92 | 50.10 | 49.66 | 50.09 | 50.09 | 367,500 |
19 May 2023 | 49.75 | 50.16 | 49.73 | 50.03 | 50.03 | 196,500 |
18 May 2023 | 49.82 | 50.20 | 49.76 | 50.17 | 50.17 | 520,500 |
17 May 2023 | 49.91 | 50.20 | 49.73 | 50.20 | 50.20 | 262,000 |
16 May 2023 | 49.86 | 50.01 | 49.77 | 49.80 | 49.80 | 76,700 |
15 May 2023 | 49.94 | 50.49 | 49.75 | 50.03 | 50.03 | 84,700 |
12 May 2023 | 50.06 | 50.32 | 49.65 | 49.82 | 49.82 | 980,500 |
11 May 2023 | 49.71 | 49.96 | 49.40 | 49.75 | 49.75 | 241,600 |
10 May 2023 | 50.90 | 51.18 | 50.70 | 51.02 | 51.02 | 268,300 |
09 May 2023 | 50.33 | 51.12 | 50.25 | 51.00 | 51.00 | 540,800 |
08 May 2023 | 51.09 | 52.73 | 51.00 | 51.08 | 51.08 | 257,000 |
05 May 2023 | 50.09 | 51.25 | 50.00 | 51.13 | 51.13 | 1,457,000 |
04 May 2023 | 51.36 | 51.50 | 50.52 | 50.98 | 50.98 | 1,274,900 |
03 May 2023 | 51.89 | 52.35 | 51.74 | 52.20 | 52.20 | 1,117,400 |
02 May 2023 | 51.70 | 51.79 | 51.35 | 51.62 | 51.62 | 320,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |