Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 53.48 | 53.89 | 52.69 | 52.83 | 52.83 | 6,601,477 |
25 Sept 2023 | 53.45 | 53.83 | 53.42 | 53.80 | 53.80 | 6,747,200 |
22 Sept 2023 | 54.00 | 54.11 | 53.47 | 53.60 | 53.60 | 9,439,800 |
21 Sept 2023 | 54.02 | 54.64 | 53.95 | 53.97 | 53.97 | 10,507,300 |
20 Sept 2023 | 54.70 | 55.38 | 53.53 | 54.10 | 54.10 | 15,133,500 |
19 Sept 2023 | 53.01 | 53.21 | 52.58 | 53.03 | 53.03 | 7,549,100 |
18 Sept 2023 | 52.85 | 53.71 | 52.80 | 53.00 | 53.00 | 8,139,700 |
15 Sept 2023 | 52.99 | 53.23 | 52.48 | 52.90 | 52.90 | 14,529,100 |
14 Sept 2023 | 53.38 | 53.46 | 52.67 | 52.92 | 52.92 | 5,574,900 |
13 Sept 2023 | 53.38 | 53.62 | 53.05 | 53.20 | 53.20 | 5,710,200 |
12 Sept 2023 | 54.47 | 54.57 | 53.35 | 53.42 | 53.42 | 5,643,800 |
11 Sept 2023 | 54.06 | 54.83 | 53.81 | 54.56 | 54.56 | 6,415,800 |
08 Sept 2023 | 53.59 | 54.41 | 53.54 | 53.87 | 53.87 | 4,419,300 |
07 Sept 2023 | 54.46 | 54.76 | 53.78 | 53.89 | 53.89 | 7,994,200 |
06 Sept 2023 | 53.12 | 54.20 | 52.82 | 53.86 | 53.86 | 7,705,000 |
05 Sept 2023 | 53.79 | 53.85 | 52.77 | 53.30 | 53.30 | 6,330,600 |
01 Sept 2023 | 54.26 | 54.26 | 53.34 | 53.62 | 53.62 | 6,879,800 |
31 Aug 2023 | 54.56 | 54.76 | 53.94 | 53.94 | 53.94 | 8,083,200 |
30 Aug 2023 | 54.75 | 54.99 | 54.20 | 54.27 | 54.27 | 9,036,800 |
29 Aug 2023 | 53.80 | 54.87 | 53.55 | 54.68 | 54.68 | 12,856,400 |
28 Aug 2023 | 53.20 | 53.97 | 52.91 | 53.79 | 53.79 | 21,042,900 |
25 Aug 2023 | 50.57 | 50.82 | 50.09 | 50.76 | 50.76 | 6,581,700 |
24 Aug 2023 | 50.32 | 51.15 | 50.12 | 50.43 | 50.43 | 7,946,300 |
23 Aug 2023 | 50.70 | 50.81 | 50.02 | 50.35 | 50.35 | 7,908,900 |
22 Aug 2023 | 50.44 | 50.62 | 50.18 | 50.41 | 50.41 | 6,010,600 |
21 Aug 2023 | 50.26 | 50.57 | 50.05 | 50.42 | 50.42 | 6,199,800 |
18 Aug 2023 | 50.91 | 50.97 | 50.03 | 50.19 | 50.19 | 7,174,700 |
17 Aug 2023 | 51.63 | 51.89 | 50.90 | 50.94 | 50.94 | 7,076,300 |
16 Aug 2023 | 51.70 | 52.05 | 51.44 | 51.46 | 51.46 | 5,995,800 |
15 Aug 2023 | 51.28 | 51.88 | 51.17 | 51.68 | 51.68 | 5,613,600 |
14 Aug 2023 | 51.08 | 51.67 | 50.97 | 51.33 | 51.33 | 4,907,400 |
11 Aug 2023 | 50.82 | 51.14 | 50.77 | 51.03 | 51.03 | 4,816,600 |
10 Aug 2023 | 51.10 | 51.54 | 50.83 | 50.86 | 50.86 | 4,508,100 |
09 Aug 2023 | 50.67 | 51.43 | 50.66 | 51.06 | 51.06 | 5,878,400 |
08 Aug 2023 | 50.03 | 50.69 | 49.69 | 50.58 | 50.58 | 10,957,100 |
07 Aug 2023 | 50.92 | 51.24 | 50.39 | 50.73 | 50.73 | 8,710,400 |
04 Aug 2023 | 50.80 | 51.41 | 50.65 | 50.72 | 50.72 | 6,327,400 |
03 Aug 2023 | 50.54 | 51.24 | 50.46 | 50.88 | 50.88 | 6,174,900 |
02 Aug 2023 | 51.73 | 51.84 | 50.56 | 50.62 | 50.62 | 8,031,700 |
01 Aug 2023 | 51.57 | 51.97 | 51.41 | 51.89 | 51.89 | 4,859,600 |
31 Jul 2023 | 51.87 | 52.27 | 51.60 | 51.85 | 51.85 | 6,513,700 |
28 Jul 2023 | 53.05 | 53.11 | 51.16 | 51.69 | 51.69 | 10,509,400 |
27 Jul 2023 | 53.20 | 53.96 | 52.03 | 52.64 | 52.64 | 11,333,800 |
26 Jul 2023 | 52.10 | 52.47 | 51.76 | 52.40 | 52.40 | 8,374,800 |
25 Jul 2023 | 51.70 | 53.15 | 51.51 | 52.41 | 52.41 | 7,327,400 |
24 Jul 2023 | 53.15 | 53.25 | 51.89 | 52.17 | 52.17 | 9,391,500 |
21 Jul 2023 | 53.58 | 53.78 | 53.15 | 53.16 | 53.16 | 6,207,400 |
20 Jul 2023 | 52.63 | 53.67 | 52.53 | 53.46 | 53.46 | 7,127,000 |
19 Jul 2023 | 52.98 | 53.20 | 52.21 | 52.34 | 52.34 | 7,254,000 |
18 Jul 2023 | 52.28 | 52.86 | 51.91 | 52.81 | 52.81 | 5,491,700 |
17 Jul 2023 | 52.98 | 53.24 | 52.43 | 52.61 | 52.61 | 4,713,700 |
14 Jul 2023 | 52.81 | 53.15 | 52.72 | 53.03 | 53.03 | 3,515,500 |
13 Jul 2023 | 52.37 | 53.01 | 52.07 | 52.79 | 52.79 | 5,174,100 |
12 Jul 2023 | 52.59 | 52.98 | 52.36 | 52.46 | 52.46 | 5,522,100 |
11 Jul 2023 | 52.63 | 53.12 | 52.13 | 52.45 | 52.45 | 5,115,900 |
10 Jul 2023 | 52.44 | 52.84 | 52.24 | 52.70 | 52.70 | 6,054,600 |
07 Jul 2023 | 52.65 | 52.92 | 52.17 | 52.29 | 52.29 | 6,370,300 |
06 Jul 2023 | 52.98 | 53.10 | 52.66 | 52.88 | 52.88 | 4,460,800 |
05 Jul 2023 | 53.10 | 53.28 | 52.68 | 53.25 | 53.25 | 9,640,300 |
03 Jul 2023 | 53.72 | 53.81 | 53.08 | 53.54 | 53.54 | 3,017,800 |
30 Jun 2023 | 53.79 | 54.45 | 53.65 | 54.09 | 54.09 | 7,238,600 |
29 Jun 2023 | 53.32 | 53.72 | 53.14 | 53.29 | 53.29 | 6,896,500 |
28 Jun 2023 | 53.58 | 53.92 | 53.34 | 53.45 | 53.45 | 5,305,900 |
27 Jun 2023 | 53.50 | 53.69 | 53.04 | 53.49 | 53.49 | 6,084,900 |
26 Jun 2023 | 53.92 | 53.97 | 53.20 | 53.50 | 53.50 | 6,553,100 |
23 Jun 2023 | 54.50 | 54.75 | 53.85 | 53.97 | 53.97 | 9,538,100 |
22 Jun 2023 | 54.13 | 54.66 | 54.00 | 54.64 | 54.64 | 4,083,400 |
21 Jun 2023 | 53.94 | 54.10 | 53.59 | 53.96 | 53.96 | 5,770,000 |
20 Jun 2023 | 53.79 | 54.23 | 53.55 | 54.04 | 54.04 | 7,100,900 |
16 Jun 2023 | 54.51 | 54.69 | 54.05 | 54.32 | 54.32 | 13,022,800 |
15 Jun 2023 | 53.23 | 54.09 | 52.91 | 53.98 | 53.98 | 7,403,000 |
14 Jun 2023 | 53.60 | 53.90 | 52.69 | 53.31 | 53.31 | 11,002,700 |
13 Jun 2023 | 51.05 | 51.45 | 50.93 | 51.16 | 51.16 | 5,802,000 |
12 Jun 2023 | 51.22 | 51.49 | 50.84 | 51.20 | 51.20 | 5,694,500 |
09 Jun 2023 | 51.13 | 51.54 | 50.91 | 51.28 | 51.28 | 5,210,600 |
08 Jun 2023 | 50.63 | 51.12 | 50.40 | 51.07 | 51.07 | 4,288,200 |
07 Jun 2023 | 50.58 | 50.84 | 50.43 | 50.70 | 50.70 | 6,631,400 |
06 Jun 2023 | 51.33 | 51.52 | 50.34 | 50.67 | 50.67 | 12,634,000 |
05 Jun 2023 | 51.96 | 52.05 | 51.24 | 51.40 | 51.40 | 6,616,800 |
02 Jun 2023 | 51.59 | 51.94 | 51.48 | 51.82 | 51.82 | 5,608,100 |
01 Jun 2023 | 51.30 | 51.85 | 50.98 | 51.50 | 51.50 | 8,584,100 |
31 May 2023 | 50.46 | 51.75 | 50.09 | 51.48 | 51.48 | 15,443,900 |
30 May 2023 | 51.22 | 51.53 | 50.41 | 50.49 | 50.49 | 9,862,900 |
26 May 2023 | 51.51 | 51.92 | 50.93 | 51.06 | 51.06 | 8,497,500 |
25 May 2023 | 51.96 | 51.96 | 51.34 | 51.54 | 51.54 | 8,922,600 |
24 May 2023 | 51.40 | 52.31 | 51.23 | 51.93 | 51.93 | 10,569,000 |
23 May 2023 | 53.26 | 53.58 | 51.38 | 51.50 | 51.50 | 12,851,300 |
22 May 2023 | 53.64 | 54.17 | 53.60 | 53.68 | 53.68 | 7,007,800 |
19 May 2023 | 53.53 | 53.78 | 53.18 | 53.64 | 53.64 | 8,495,900 |
18 May 2023 | 53.41 | 53.58 | 53.21 | 53.44 | 53.44 | 8,038,700 |
17 May 2023 | 53.93 | 54.04 | 52.86 | 53.41 | 53.41 | 7,134,400 |
16 May 2023 | 53.71 | 54.08 | 53.36 | 53.77 | 53.77 | 5,515,300 |
15 May 2023 | 53.37 | 54.00 | 53.37 | 53.68 | 53.68 | 11,013,700 |
12 May 2023 | 53.41 | 53.47 | 52.94 | 53.34 | 53.34 | 8,251,100 |
11 May 2023 | 53.16 | 53.65 | 53.00 | 53.39 | 53.39 | 9,018,400 |
10 May 2023 | 53.34 | 53.67 | 52.82 | 53.22 | 53.22 | 6,123,000 |
09 May 2023 | 53.14 | 53.52 | 52.75 | 53.09 | 53.09 | 11,125,100 |
08 May 2023 | 51.24 | 53.42 | 51.17 | 53.12 | 53.12 | 14,045,400 |
05 May 2023 | 52.05 | 52.12 | 51.12 | 51.54 | 51.54 | 9,163,100 |
04 May 2023 | 52.43 | 52.77 | 51.91 | 51.94 | 51.94 | 8,878,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |