Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 28.83 | 29.71 | 28.57 | 29.09 | 29.09 | 93,678 |
28 Sept 2023 | 28.96 | 29.36 | 28.21 | 28.55 | 28.55 | 242,300 |
27 Sept 2023 | 30.18 | 30.39 | 28.83 | 29.09 | 29.09 | 164,300 |
26 Sept 2023 | 30.03 | 30.48 | 29.92 | 30.02 | 30.02 | 197,800 |
25 Sept 2023 | 30.31 | 31.23 | 30.03 | 30.24 | 30.24 | 146,100 |
22 Sept 2023 | 30.71 | 31.21 | 30.45 | 30.97 | 30.97 | 200,100 |
21 Sept 2023 | 29.58 | 30.93 | 29.58 | 30.52 | 30.52 | 247,800 |
20 Sept 2023 | 31.27 | 31.36 | 29.83 | 29.91 | 29.91 | 222,100 |
19 Sept 2023 | 31.17 | 31.64 | 31.02 | 31.05 | 31.05 | 160,400 |
18 Sept 2023 | 31.26 | 31.58 | 30.81 | 31.28 | 31.28 | 191,700 |
15 Sept 2023 | 32.02 | 32.02 | 30.74 | 31.20 | 31.20 | 437,200 |
14 Sept 2023 | 32.70 | 32.70 | 31.64 | 32.15 | 32.15 | 152,600 |
13 Sept 2023 | 32.76 | 33.17 | 32.33 | 32.48 | 32.48 | 142,400 |
12 Sept 2023 | 32.97 | 33.27 | 32.72 | 32.84 | 32.84 | 135,100 |
11 Sept 2023 | 33.96 | 33.96 | 32.95 | 33.01 | 33.01 | 103,300 |
08 Sept 2023 | 33.39 | 33.85 | 32.84 | 33.68 | 33.68 | 109,100 |
07 Sept 2023 | 33.19 | 33.78 | 32.88 | 33.39 | 33.39 | 139,200 |
06 Sept 2023 | 34.34 | 34.61 | 33.31 | 33.70 | 33.70 | 120,200 |
05 Sept 2023 | 35.19 | 35.45 | 34.21 | 34.30 | 34.30 | 224,500 |
01 Sept 2023 | 35.39 | 35.78 | 34.99 | 35.60 | 35.60 | 92,400 |
31 Aug 2023 | 35.30 | 35.70 | 34.99 | 35.15 | 35.15 | 175,400 |
30 Aug 2023 | 33.51 | 35.31 | 33.46 | 35.23 | 35.23 | 214,600 |
29 Aug 2023 | 34.22 | 34.32 | 33.51 | 34.16 | 34.16 | 165,400 |
28 Aug 2023 | 34.64 | 35.03 | 33.32 | 33.52 | 33.52 | 150,800 |
25 Aug 2023 | 34.23 | 35.24 | 33.94 | 34.52 | 34.52 | 218,000 |
24 Aug 2023 | 37.49 | 37.49 | 33.66 | 34.00 | 34.00 | 250,800 |
23 Aug 2023 | 37.39 | 37.90 | 36.97 | 37.46 | 37.46 | 159,400 |
22 Aug 2023 | 37.86 | 38.60 | 37.30 | 37.30 | 37.30 | 117,100 |
21 Aug 2023 | 38.50 | 38.91 | 37.41 | 37.50 | 37.50 | 133,200 |
18 Aug 2023 | 38.20 | 39.20 | 38.20 | 38.46 | 38.46 | 130,400 |
17 Aug 2023 | 39.25 | 39.59 | 38.74 | 38.76 | 38.76 | 131,400 |
16 Aug 2023 | 39.84 | 40.09 | 38.89 | 39.14 | 39.14 | 97,900 |
15 Aug 2023 | 39.71 | 40.45 | 39.41 | 40.08 | 40.08 | 76,000 |
14 Aug 2023 | 40.34 | 40.50 | 39.41 | 40.12 | 40.12 | 114,900 |
11 Aug 2023 | 40.51 | 42.06 | 40.37 | 40.55 | 40.55 | 182,700 |
10 Aug 2023 | 40.43 | 41.55 | 40.41 | 40.65 | 40.65 | 132,400 |
09 Aug 2023 | 40.61 | 40.61 | 38.99 | 40.03 | 40.03 | 121,800 |
08 Aug 2023 | 38.83 | 40.56 | 38.46 | 40.55 | 40.55 | 349,200 |
07 Aug 2023 | 40.58 | 41.21 | 39.00 | 39.48 | 39.48 | 280,400 |
04 Aug 2023 | 44.13 | 46.69 | 40.31 | 40.39 | 40.39 | 593,600 |
03 Aug 2023 | 46.00 | 46.03 | 44.57 | 45.12 | 45.12 | 276,800 |
02 Aug 2023 | 45.36 | 46.36 | 44.69 | 46.30 | 46.30 | 181,100 |
01 Aug 2023 | 46.49 | 46.67 | 45.85 | 45.94 | 45.94 | 164,000 |
31 Jul 2023 | 46.31 | 47.00 | 46.21 | 46.74 | 46.74 | 122,500 |
28 Jul 2023 | 46.23 | 47.10 | 46.08 | 46.18 | 46.18 | 122,700 |
27 Jul 2023 | 48.20 | 48.20 | 45.89 | 45.99 | 45.99 | 125,500 |
26 Jul 2023 | 48.09 | 48.61 | 47.51 | 47.85 | 47.85 | 134,200 |
25 Jul 2023 | 48.21 | 48.55 | 47.16 | 48.27 | 48.27 | 132,400 |
24 Jul 2023 | 48.01 | 48.62 | 47.59 | 48.17 | 48.17 | 93,000 |
21 Jul 2023 | 48.36 | 48.56 | 47.30 | 47.83 | 47.83 | 93,700 |
20 Jul 2023 | 48.43 | 48.43 | 47.29 | 47.72 | 47.72 | 103,700 |
19 Jul 2023 | 49.54 | 49.64 | 48.30 | 48.44 | 48.44 | 122,800 |
18 Jul 2023 | 48.41 | 49.33 | 47.74 | 49.13 | 49.13 | 138,700 |
17 Jul 2023 | 46.85 | 48.96 | 46.85 | 48.52 | 48.52 | 149,900 |
14 Jul 2023 | 47.26 | 47.57 | 45.75 | 47.01 | 47.01 | 197,100 |
13 Jul 2023 | 47.37 | 48.68 | 47.16 | 47.51 | 47.51 | 183,200 |
12 Jul 2023 | 47.50 | 47.79 | 46.59 | 47.22 | 47.22 | 134,600 |
11 Jul 2023 | 46.99 | 47.12 | 46.20 | 46.63 | 46.63 | 84,300 |
10 Jul 2023 | 46.55 | 47.22 | 46.22 | 46.68 | 46.68 | 99,100 |
07 Jul 2023 | 46.25 | 47.50 | 46.14 | 46.76 | 46.76 | 183,700 |
06 Jul 2023 | 45.20 | 46.17 | 44.41 | 46.14 | 46.14 | 155,900 |
05 Jul 2023 | 47.31 | 47.32 | 45.03 | 45.55 | 45.55 | 294,300 |
03 Jul 2023 | 47.40 | 48.26 | 46.52 | 47.58 | 47.58 | 98,100 |
30 Jun 2023 | 48.16 | 48.16 | 47.13 | 47.35 | 47.35 | 164,600 |
29 Jun 2023 | 46.43 | 47.90 | 46.25 | 47.40 | 47.40 | 182,300 |
28 Jun 2023 | 46.80 | 47.00 | 45.66 | 46.29 | 46.29 | 178,900 |
27 Jun 2023 | 46.32 | 47.01 | 45.56 | 46.79 | 46.79 | 145,100 |
26 Jun 2023 | 45.61 | 46.91 | 45.61 | 46.02 | 46.02 | 166,500 |
23 Jun 2023 | 46.36 | 46.65 | 45.60 | 45.85 | 45.85 | 211,400 |
22 Jun 2023 | 46.49 | 47.57 | 45.38 | 47.24 | 47.24 | 152,500 |
21 Jun 2023 | 47.60 | 47.63 | 46.25 | 46.51 | 46.51 | 195,500 |
20 Jun 2023 | 49.08 | 49.50 | 47.55 | 47.90 | 47.90 | 270,900 |
16 Jun 2023 | 47.85 | 49.80 | 46.89 | 49.64 | 49.64 | 713,500 |
15 Jun 2023 | 45.65 | 47.11 | 45.65 | 46.74 | 46.74 | 277,400 |
14 Jun 2023 | 47.75 | 47.78 | 43.69 | 45.80 | 45.80 | 506,800 |
13 Jun 2023 | 50.71 | 50.71 | 46.49 | 47.74 | 47.74 | 678,600 |
12 Jun 2023 | 47.92 | 50.82 | 47.00 | 50.06 | 50.06 | 612,400 |
09 Jun 2023 | 44.85 | 48.60 | 44.60 | 47.65 | 47.65 | 702,500 |
08 Jun 2023 | 45.00 | 45.29 | 43.64 | 44.62 | 44.62 | 305,700 |
07 Jun 2023 | 42.27 | 45.44 | 42.17 | 44.93 | 44.93 | 790,300 |
06 Jun 2023 | 40.11 | 42.09 | 40.11 | 42.02 | 42.02 | 262,600 |
05 Jun 2023 | 41.00 | 41.00 | 39.30 | 40.19 | 40.19 | 199,300 |
02 Jun 2023 | 39.40 | 40.69 | 39.02 | 40.67 | 40.67 | 261,300 |
01 Jun 2023 | 38.83 | 39.36 | 37.35 | 38.77 | 38.77 | 229,800 |
31 May 2023 | 38.50 | 39.62 | 38.14 | 39.11 | 39.11 | 601,400 |
30 May 2023 | 39.00 | 39.73 | 38.01 | 38.54 | 38.54 | 207,000 |
26 May 2023 | 37.66 | 39.02 | 37.30 | 38.65 | 38.65 | 201,000 |
25 May 2023 | 37.09 | 37.99 | 36.83 | 37.73 | 37.73 | 209,300 |
24 May 2023 | 37.10 | 37.70 | 36.62 | 37.11 | 37.11 | 135,200 |
23 May 2023 | 36.72 | 37.93 | 36.56 | 37.38 | 37.38 | 219,000 |
22 May 2023 | 37.60 | 38.26 | 36.38 | 36.94 | 36.94 | 461,500 |
19 May 2023 | 38.18 | 38.30 | 37.31 | 37.40 | 37.40 | 208,200 |
18 May 2023 | 36.90 | 37.95 | 36.73 | 37.76 | 37.76 | 213,000 |
17 May 2023 | 36.55 | 37.31 | 36.43 | 37.00 | 37.00 | 201,700 |
16 May 2023 | 37.10 | 37.47 | 35.76 | 36.15 | 36.15 | 210,500 |
15 May 2023 | 36.16 | 37.36 | 36.11 | 37.30 | 37.30 | 228,700 |
12 May 2023 | 36.07 | 37.00 | 35.52 | 36.11 | 36.11 | 244,500 |
11 May 2023 | 36.59 | 36.63 | 35.16 | 35.70 | 35.70 | 224,500 |
10 May 2023 | 37.19 | 37.84 | 36.11 | 36.73 | 36.73 | 349,900 |
09 May 2023 | 35.74 | 37.60 | 35.21 | 36.75 | 36.75 | 513,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |