Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 34.65 | 34.90 | 34.13 | 34.15 | 34.15 | 3,028,841 |
21 Sept 2023 | 34.49 | 34.77 | 34.12 | 34.23 | 34.23 | 7,581,000 |
20 Sept 2023 | 35.18 | 35.93 | 35.15 | 35.22 | 35.22 | 6,188,100 |
19 Sept 2023 | 35.80 | 35.80 | 34.93 | 35.05 | 35.05 | 5,840,500 |
18 Sept 2023 | 35.70 | 35.87 | 35.22 | 35.71 | 35.71 | 4,750,800 |
15 Sept 2023 | 35.40 | 36.14 | 35.38 | 35.79 | 35.79 | 8,045,300 |
14 Sept 2023 | 34.33 | 35.28 | 34.33 | 34.91 | 34.91 | 5,995,000 |
13 Sept 2023 | 34.41 | 34.69 | 34.17 | 34.28 | 34.28 | 3,240,000 |
12 Sept 2023 | 33.97 | 34.84 | 33.94 | 34.44 | 34.44 | 3,864,600 |
11 Sept 2023 | 34.39 | 34.83 | 34.17 | 34.37 | 34.37 | 4,109,700 |
08 Sept 2023 | 34.19 | 34.72 | 33.96 | 34.04 | 34.04 | 3,465,800 |
07 Sept 2023 | 34.21 | 34.21 | 33.87 | 34.01 | 34.01 | 4,165,700 |
06 Sept 2023 | 34.32 | 34.80 | 34.16 | 34.27 | 34.27 | 5,198,900 |
05 Sept 2023 | 35.09 | 35.36 | 34.37 | 34.48 | 34.48 | 7,331,200 |
01 Sept 2023 | 36.59 | 36.80 | 35.55 | 35.56 | 35.56 | 6,760,900 |
31 Aug 2023 | 36.37 | 36.49 | 35.71 | 35.99 | 35.99 | 7,814,300 |
30 Aug 2023 | 36.74 | 37.08 | 36.19 | 36.35 | 36.35 | 4,073,400 |
29 Aug 2023 | 35.56 | 36.48 | 35.36 | 36.46 | 36.46 | 6,544,200 |
28 Aug 2023 | 34.74 | 35.84 | 34.67 | 35.67 | 35.67 | 6,418,400 |
25 Aug 2023 | 35.00 | 35.32 | 34.17 | 34.69 | 34.69 | 6,731,800 |
24 Aug 2023 | 35.12 | 35.65 | 34.59 | 35.10 | 35.10 | 7,884,700 |
23 Aug 2023 | 34.36 | 35.60 | 34.36 | 35.29 | 35.29 | 12,821,000 |
22 Aug 2023 | 33.95 | 34.08 | 33.46 | 34.08 | 34.08 | 4,374,100 |
21 Aug 2023 | 33.54 | 33.77 | 33.10 | 33.72 | 33.72 | 5,744,600 |
18 Aug 2023 | 33.33 | 33.38 | 32.98 | 33.30 | 33.30 | 5,800,700 |
17 Aug 2023 | 33.78 | 33.93 | 33.20 | 33.37 | 33.37 | 5,676,200 |
16 Aug 2023 | 34.07 | 34.19 | 33.57 | 33.58 | 33.58 | 4,487,600 |
15 Aug 2023 | 34.87 | 34.87 | 33.95 | 34.04 | 34.04 | 6,653,100 |
14 Aug 2023 | 35.03 | 35.17 | 34.48 | 34.90 | 34.90 | 4,765,500 |
11 Aug 2023 | 34.96 | 35.45 | 34.82 | 35.41 | 35.41 | 3,843,400 |
10 Aug 2023 | 35.28 | 35.49 | 34.64 | 34.97 | 34.97 | 5,345,700 |
09 Aug 2023 | 35.19 | 35.30 | 34.69 | 34.96 | 34.96 | 3,108,600 |
08 Aug 2023 | 34.86 | 35.27 | 34.59 | 35.12 | 35.12 | 3,740,000 |
07 Aug 2023 | 35.65 | 35.65 | 34.95 | 35.38 | 35.38 | 3,233,100 |
04 Aug 2023 | 35.70 | 36.19 | 35.56 | 35.56 | 35.56 | 5,665,600 |
03 Aug 2023 | 35.29 | 35.58 | 34.97 | 35.25 | 35.25 | 3,861,200 |
02 Aug 2023 | 36.25 | 36.25 | 34.95 | 35.14 | 35.14 | 7,780,600 |
01 Aug 2023 | 36.68 | 37.04 | 36.21 | 36.29 | 36.29 | 7,580,100 |
31 Jul 2023 | 36.86 | 38.09 | 36.86 | 37.66 | 37.66 | 6,845,700 |
28 Jul 2023 | 36.45 | 36.74 | 36.19 | 36.55 | 36.55 | 4,124,200 |
27 Jul 2023 | 37.54 | 37.59 | 36.10 | 36.10 | 36.10 | 10,154,300 |
26 Jul 2023 | 38.18 | 38.18 | 37.56 | 37.98 | 37.98 | 4,455,200 |
25 Jul 2023 | 37.60 | 38.18 | 37.46 | 38.05 | 38.05 | 4,222,800 |
24 Jul 2023 | 37.86 | 38.06 | 37.21 | 37.62 | 37.62 | 4,359,300 |
21 Jul 2023 | 37.75 | 38.10 | 37.66 | 37.91 | 37.91 | 3,188,300 |
20 Jul 2023 | 39.03 | 39.11 | 37.99 | 37.99 | 37.99 | 6,270,900 |
19 Jul 2023 | 39.16 | 39.34 | 38.94 | 39.06 | 39.06 | 2,738,900 |
18 Jul 2023 | 39.00 | 39.70 | 38.65 | 39.41 | 39.41 | 5,814,300 |
17 Jul 2023 | 38.04 | 38.63 | 37.76 | 38.54 | 38.54 | 3,148,100 |
14 Jul 2023 | 38.66 | 38.83 | 38.14 | 38.37 | 38.37 | 3,523,700 |
13 Jul 2023 | 38.50 | 38.80 | 38.35 | 38.65 | 38.65 | 3,982,100 |
12 Jul 2023 | 36.96 | 38.47 | 36.89 | 38.31 | 38.31 | 10,856,300 |
11 Jul 2023 | 36.32 | 36.82 | 36.15 | 36.26 | 36.26 | 4,522,500 |
10 Jul 2023 | 34.93 | 36.24 | 34.85 | 36.15 | 36.15 | 9,600,900 |
07 Jul 2023 | 34.75 | 35.47 | 34.67 | 35.06 | 35.06 | 5,687,900 |
06 Jul 2023 | 35.29 | 35.29 | 34.40 | 34.51 | 34.51 | 7,171,800 |
05 Jul 2023 | 36.55 | 36.66 | 35.41 | 35.43 | 35.43 | 5,499,400 |
03 Jul 2023 | 35.80 | 36.47 | 35.75 | 36.46 | 36.46 | 3,971,800 |
30 Jun 2023 | 35.28 | 35.66 | 34.81 | 35.66 | 35.66 | 4,749,500 |
29 Jun 2023 | 34.12 | 35.09 | 33.95 | 35.08 | 35.08 | 5,560,700 |
28 Jun 2023 | 34.65 | 34.83 | 34.29 | 34.33 | 34.33 | 6,806,300 |
27 Jun 2023 | 35.54 | 35.65 | 34.62 | 34.85 | 34.85 | 4,898,700 |
26 Jun 2023 | 35.41 | 35.80 | 35.04 | 35.59 | 35.59 | 3,950,200 |
23 Jun 2023 | 35.45 | 35.90 | 35.05 | 35.21 | 35.21 | 5,007,500 |
22 Jun 2023 | 35.08 | 35.39 | 34.86 | 35.21 | 35.21 | 6,604,000 |
21 Jun 2023 | 35.50 | 35.90 | 35.03 | 35.68 | 35.68 | 4,345,800 |
20 Jun 2023 | 36.50 | 36.51 | 35.59 | 35.77 | 35.77 | 7,588,900 |
16 Jun 2023 | 36.97 | 37.68 | 36.53 | 37.18 | 37.18 | 5,517,300 |
15 Jun 2023 | 36.41 | 36.73 | 36.18 | 36.71 | 36.71 | 4,238,600 |
14 Jun 2023 | 37.35 | 37.55 | 36.24 | 36.63 | 36.63 | 3,883,200 |
13 Jun 2023 | 37.63 | 37.96 | 36.78 | 36.78 | 36.78 | 6,417,800 |
12 Jun 2023 | 37.42 | 37.51 | 36.86 | 37.42 | 37.42 | 2,969,100 |
09 Jun 2023 | 37.92 | 38.03 | 37.37 | 37.41 | 37.41 | 4,434,500 |
08 Jun 2023 | 37.65 | 38.26 | 37.63 | 38.02 | 38.02 | 4,829,700 |
07 Jun 2023 | 38.01 | 38.95 | 37.02 | 37.19 | 37.19 | 5,647,400 |
06 Jun 2023 | 37.88 | 38.21 | 37.42 | 38.18 | 38.18 | 3,463,200 |
05 Jun 2023 | 37.53 | 38.10 | 37.37 | 37.87 | 37.87 | 3,216,100 |
02 Jun 2023 | 38.30 | 38.78 | 37.24 | 37.57 | 37.57 | 5,919,800 |
01 Jun 2023 | 37.39 | 38.88 | 37.34 | 38.50 | 38.50 | 8,033,300 |
31 May 2023 | 36.48 | 37.57 | 36.38 | 37.14 | 37.14 | 8,639,300 |
30 May 2023 | 36.63 | 36.86 | 36.20 | 36.42 | 36.42 | 4,045,500 |
26 May 2023 | 36.56 | 36.67 | 36.02 | 36.32 | 36.32 | 4,391,000 |
25 May 2023 | 36.58 | 36.65 | 35.79 | 36.05 | 36.05 | 6,238,200 |
24 May 2023 | 37.95 | 38.03 | 36.73 | 36.88 | 36.88 | 5,656,300 |
23 May 2023 | 37.74 | 38.24 | 37.59 | 37.92 | 37.92 | 3,877,400 |
22 May 2023 | 38.18 | 38.47 | 37.90 | 37.98 | 37.98 | 3,330,700 |
19 May 2023 | 38.19 | 38.85 | 37.79 | 38.30 | 38.30 | 5,190,700 |
18 May 2023 | 38.23 | 38.25 | 37.48 | 37.94 | 37.94 | 7,797,700 |
17 May 2023 | 39.08 | 39.10 | 38.44 | 38.92 | 38.92 | 4,275,500 |
16 May 2023 | 40.08 | 40.31 | 38.95 | 39.12 | 39.12 | 5,845,300 |
15 May 2023 | 40.11 | 40.68 | 40.06 | 40.31 | 40.31 | 3,240,400 |
12 May 2023 | 39.56 | 40.04 | 39.40 | 39.97 | 39.97 | 6,399,700 |
11 May 2023 | 40.81 | 41.08 | 39.49 | 39.53 | 39.53 | 10,289,900 |
10 May 2023 | 42.07 | 42.12 | 40.92 | 41.60 | 41.60 | 4,516,500 |
09 May 2023 | 41.84 | 42.09 | 41.58 | 41.88 | 41.88 | 2,884,500 |
08 May 2023 | 42.14 | 42.35 | 41.68 | 41.94 | 41.94 | 3,388,300 |
05 May 2023 | 40.99 | 42.10 | 40.65 | 41.81 | 41.81 | 4,614,700 |
04 May 2023 | 41.28 | 42.65 | 41.28 | 41.98 | 41.98 | 9,207,600 |
03 May 2023 | 40.92 | 41.49 | 40.60 | 41.13 | 41.13 | 5,175,800 |
02 May 2023 | 39.54 | 41.01 | 38.97 | 40.97 | 40.97 | 7,708,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |