Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 28.40 | 29.95 | 28.20 | 29.15 | 29.15 | 9,333 |
28 Sept 2023 | 28.80 | 28.80 | 27.45 | 27.60 | 27.60 | 7,128 |
27 Sept 2023 | 29.50 | 29.50 | 28.45 | 28.45 | 28.45 | 7,264 |
26 Sept 2023 | 29.90 | 30.15 | 29.40 | 29.40 | 29.40 | 5,096 |
25 Sept 2023 | 30.50 | 30.60 | 30.10 | 30.20 | 30.20 | 4,562 |
22 Sept 2023 | 29.90 | 30.40 | 29.85 | 29.90 | 29.90 | 2,151 |
21 Sept 2023 | 29.60 | 30.00 | 29.30 | 29.55 | 29.55 | 6,030 |
20 Sept 2023 | 30.40 | 30.50 | 29.50 | 29.55 | 29.55 | 10,504 |
19 Sept 2023 | 30.40 | 30.65 | 30.10 | 30.20 | 30.20 | 5,249 |
18 Sept 2023 | 33.00 | 33.00 | 30.30 | 30.50 | 30.50 | 6,892 |
15 Sept 2023 | 31.00 | 33.05 | 30.10 | 31.95 | 31.95 | 11,567 |
14 Sept 2023 | 30.40 | 30.55 | 29.95 | 30.50 | 30.50 | 2,521 |
13 Sept 2023 | 31.20 | 31.20 | 30.30 | 30.30 | 30.30 | 3,078 |
12 Sept 2023 | 31.35 | 31.35 | 31.00 | 31.00 | 31.00 | 2,279 |
11 Sept 2023 | 31.95 | 31.95 | 31.35 | 31.60 | 31.60 | 1,410 |
08 Sept 2023 | 32.00 | 33.10 | 31.45 | 31.90 | 31.90 | 2,950 |
07 Sept 2023 | 31.25 | 32.50 | 31.25 | 31.90 | 31.90 | 2,792 |
06 Sept 2023 | 31.50 | 32.25 | 31.50 | 31.80 | 31.80 | 1,895 |
05 Sept 2023 | 31.90 | 32.10 | 31.70 | 31.75 | 31.75 | 964 |
04 Sept 2023 | 32.00 | 32.00 | 31.25 | 31.60 | 31.60 | 1,896 |
01 Sept 2023 | 33.10 | 33.90 | 31.45 | 31.95 | 31.95 | 5,951 |
31 Aug 2023 | 33.60 | 34.75 | 33.50 | 33.50 | 33.50 | 8,412 |
30 Aug 2023 | 31.90 | 33.50 | 31.80 | 33.40 | 33.40 | 5,254 |
29 Aug 2023 | 31.75 | 32.10 | 31.50 | 32.00 | 32.00 | 2,116 |
28 Aug 2023 | 32.20 | 32.20 | 31.45 | 31.55 | 31.55 | 1,322 |
25 Aug 2023 | 32.20 | 32.25 | 31.20 | 31.55 | 31.55 | 2,310 |
24 Aug 2023 | 31.90 | 32.05 | 31.60 | 32.05 | 32.05 | 1,286 |
23 Aug 2023 | 31.80 | 32.20 | 31.50 | 31.80 | 31.80 | 2,009 |
22 Aug 2023 | 30.70 | 31.40 | 30.40 | 31.35 | 31.35 | 3,012 |
21 Aug 2023 | 31.25 | 31.30 | 30.35 | 30.70 | 30.70 | 3,384 |
18 Aug 2023 | 32.40 | 32.75 | 30.65 | 30.95 | 30.95 | 16,626 |
17 Aug 2023 | 34.50 | 34.50 | 32.05 | 32.10 | 32.10 | 16,733 |
16 Aug 2023 | 34.80 | 34.80 | 34.20 | 34.20 | 34.20 | 3,149 |
15 Aug 2023 | 34.90 | 34.90 | 34.65 | 34.65 | 34.65 | 1,242 |
14 Aug 2023 | 35.30 | 35.60 | 34.75 | 34.90 | 34.90 | 3,120 |
11 Aug 2023 | 35.55 | 36.00 | 35.00 | 35.15 | 35.15 | 2,328 |
10 Aug 2023 | 35.50 | 36.25 | 35.50 | 36.00 | 36.00 | 4,969 |
09 Aug 2023 | 35.05 | 35.45 | 34.85 | 35.20 | 35.20 | 4,856 |
08 Aug 2023 | 34.65 | 35.20 | 34.60 | 34.85 | 34.85 | 2,849 |
07 Aug 2023 | 34.95 | 34.95 | 34.50 | 34.70 | 34.70 | 2,672 |
04 Aug 2023 | 35.40 | 35.60 | 34.70 | 34.95 | 34.95 | 4,136 |
03 Aug 2023 | 36.30 | 36.30 | 35.00 | 35.30 | 35.30 | 3,482 |
02 Aug 2023 | 35.95 | 36.00 | 35.60 | 35.75 | 35.75 | 2,836 |
01 Aug 2023 | 36.10 | 36.10 | 35.60 | 35.70 | 35.70 | 2,498 |
31 Jul 2023 | 36.00 | 37.00 | 35.90 | 36.00 | 36.00 | 2,901 |
28 Jul 2023 | 35.50 | 36.10 | 35.25 | 36.10 | 36.10 | 2,955 |
27 Jul 2023 | 36.40 | 36.40 | 35.00 | 35.50 | 35.50 | 3,428 |
26 Jul 2023 | 35.05 | 35.95 | 34.55 | 35.95 | 35.95 | 2,121 |
25 Jul 2023 | 35.60 | 36.00 | 35.05 | 35.25 | 35.25 | 3,152 |
24 Jul 2023 | 34.50 | 35.30 | 34.50 | 35.05 | 35.05 | 3,507 |
21 Jul 2023 | 35.00 | 35.00 | 34.50 | 34.55 | 34.55 | 1,386 |
20 Jul 2023 | 34.85 | 35.45 | 34.50 | 34.60 | 34.60 | 4,222 |
19 Jul 2023 | 34.90 | 35.15 | 34.80 | 34.85 | 34.85 | 3,333 |
18 Jul 2023 | 35.00 | 35.00 | 34.55 | 34.80 | 34.80 | 2,634 |
17 Jul 2023 | 36.10 | 36.10 | 34.55 | 34.95 | 34.95 | 8,267 |
14 Jul 2023 | 35.25 | 35.80 | 34.80 | 35.80 | 35.80 | 3,669 |
13 Jul 2023 | 35.95 | 36.10 | 34.95 | 35.45 | 35.45 | 6,377 |
12 Jul 2023 | 34.10 | 34.85 | 34.00 | 34.40 | 34.40 | 7,435 |
11 Jul 2023 | 34.70 | 35.00 | 33.95 | 33.95 | 33.95 | 2,573 |
10 Jul 2023 | 34.85 | 34.85 | 34.05 | 34.10 | 34.10 | 3,319 |
07 Jul 2023 | 34.20 | 34.35 | 33.80 | 34.00 | 34.00 | 2,836 |
06 Jul 2023 | 34.75 | 34.95 | 34.05 | 34.10 | 34.10 | 3,789 |
05 Jul 2023 | 35.35 | 35.35 | 34.55 | 34.70 | 34.70 | 4,652 |
04 Jul 2023 | 35.25 | 36.00 | 35.05 | 35.30 | 35.30 | 2,176 |
03 Jul 2023 | 35.00 | 35.40 | 34.75 | 35.35 | 35.35 | 4,393 |
30 Jun 2023 | 35.70 | 35.70 | 34.75 | 34.80 | 34.80 | 3,995 |
29 Jun 2023 | 34.80 | 35.65 | 34.25 | 35.60 | 35.60 | 4,569 |
28 Jun 2023 | 35.00 | 35.45 | 34.20 | 34.70 | 34.70 | 4,467 |
27 Jun 2023 | 36.15 | 36.15 | 34.90 | 35.05 | 35.05 | 3,663 |
26 Jun 2023 | 36.20 | 36.40 | 35.75 | 35.85 | 35.85 | 2,699 |
23 Jun 2023 | 37.10 | 37.10 | 36.10 | 36.10 | 36.10 | 2,862 |
22 Jun 2023 | 38.20 | 38.20 | 36.60 | 36.85 | 36.85 | 8,646 |
21 Jun 2023 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 4,179 |
20 Jun 2023 | 39.00 | 39.20 | 38.75 | 39.15 | 39.15 | 3,467 |
19 Jun 2023 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | 1,775 |
16 Jun 2023 | 39.50 | 40.00 | 39.05 | 39.10 | 39.10 | 4,826 |
15 Jun 2023 | 41.00 | 41.00 | 39.50 | 39.60 | 39.60 | 1,994 |
14 Jun 2023 | 41.00 | 41.00 | 40.20 | 40.50 | 40.50 | 2,608 |
13 Jun 2023 | 39.90 | 40.90 | 39.55 | 40.90 | 40.90 | 2,841 |
12 Jun 2023 | 39.85 | 39.90 | 39.30 | 39.65 | 39.65 | 2,000 |
09 Jun 2023 | 39.60 | 39.70 | 39.30 | 39.30 | 39.30 | 3,192 |
08 Jun 2023 | 40.30 | 40.70 | 39.25 | 39.70 | 39.70 | 1,875 |
07 Jun 2023 | 40.95 | 40.95 | 40.05 | 40.10 | 40.10 | 740 |
06 Jun 2023 | 41.50 | 41.50 | 40.10 | 41.00 | 41.00 | 2,259 |
05 Jun 2023 | 41.20 | 41.90 | 41.00 | 41.10 | 41.10 | 2,161 |
02 Jun 2023 | 40.00 | 41.80 | 40.00 | 41.20 | 41.20 | 2,781 |
01 Jun 2023 | 39.90 | 40.00 | 39.25 | 39.95 | 39.95 | 5,048 |
31 May 2023 | 39.60 | 39.90 | 39.00 | 39.55 | 39.55 | 4,828 |
30 May 2023 | 40.15 | 40.15 | 39.20 | 39.45 | 39.45 | 3,739 |
29 May 2023 | 40.00 | 40.00 | 39.55 | 40.00 | 40.00 | 691 |
26 May 2023 | 39.85 | 39.85 | 39.20 | 39.60 | 39.60 | 4,956 |
25 May 2023 | 39.80 | 39.95 | 39.60 | 39.80 | 39.80 | 1,756 |
24 May 2023 | 40.15 | 40.20 | 39.50 | 39.80 | 39.80 | 3,572 |
23 May 2023 | 39.75 | 40.65 | 39.70 | 40.45 | 40.45 | 6,703 |
22 May 2023 | 40.80 | 40.90 | 39.70 | 39.75 | 39.75 | 7,037 |
19 May 2023 | 41.70 | 41.70 | 40.10 | 40.80 | 40.80 | 4,149 |
18 May 2023 | 41.50 | 41.50 | 40.60 | 41.50 | 41.50 | 2,154 |
17 May 2023 | 42.45 | 42.45 | 41.25 | 41.50 | 41.50 | 3,499 |
16 May 2023 | 42.25 | 42.45 | 41.80 | 42.25 | 42.25 | 1,483 |
15 May 2023 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 2,114 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |