Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 30.20 | 31.60 | 30.00 | 30.15 | 30.15 | 519,846 |
27 Sept 2023 | 30.95 | 32.45 | 29.90 | 30.10 | 30.10 | 983,217 |
26 Sept 2023 | 31.20 | 32.50 | 29.90 | 30.35 | 30.35 | 921,853 |
25 Sept 2023 | 31.25 | 32.75 | 30.10 | 30.55 | 30.55 | 852,516 |
22 Sept 2023 | 31.60 | 32.75 | 30.60 | 31.40 | 31.40 | 1,194,580 |
21 Sept 2023 | 29.80 | 32.35 | 29.80 | 32.30 | 32.30 | 1,320,805 |
20 Sept 2023 | 30.50 | 31.33 | 29.25 | 31.05 | 31.05 | 1,291,384 |
19 Sept 2023 | 29.10 | 31.50 | 28.63 | 30.05 | 30.05 | 1,857,085 |
18 Sept 2023 | 29.85 | 31.05 | 28.95 | 29.60 | 29.60 | 1,069,184 |
15 Sept 2023 | 29.00 | 31.25 | 29.00 | 29.65 | 29.65 | 1,696,347 |
14 Sept 2023 | 30.60 | 31.85 | 29.70 | 30.40 | 30.40 | 1,066,151 |
13 Sept 2023 | 30.95 | 31.85 | 29.79 | 30.30 | 30.30 | 476,791 |
12 Sept 2023 | 31.45 | 31.85 | 30.00 | 30.35 | 30.35 | 535,374 |
11 Sept 2023 | 31.65 | 31.80 | 30.77 | 30.80 | 30.80 | 554,265 |
08 Sept 2023 | 29.80 | 31.50 | 29.10 | 30.90 | 30.90 | 759,709 |
07 Sept 2023 | 30.70 | 31.85 | 29.60 | 30.10 | 30.10 | 814,223 |
06 Sept 2023 | 31.10 | 31.80 | 30.15 | 30.20 | 30.20 | 1,122,096 |
05 Sept 2023 | 31.75 | 33.65 | 31.05 | 31.20 | 31.20 | 341,321 |
04 Sept 2023 | 31.15 | 32.05 | 31.00 | 31.15 | 31.15 | 913,038 |
01 Sept 2023 | 32.05 | 32.30 | 30.70 | 31.15 | 31.15 | 531,387 |
31 Aug 2023 | 32.90 | 33.65 | 31.40 | 31.95 | 31.95 | 576,653 |
30 Aug 2023 | 32.70 | 33.47 | 32.54 | 32.85 | 32.85 | 656,462 |
29 Aug 2023 | 32.65 | 33.10 | 31.25 | 32.75 | 32.75 | 1,155,740 |
25 Aug 2023 | 32.60 | 33.80 | 32.57 | 33.30 | 33.30 | 775,626 |
24 Aug 2023 | 33.05 | 33.90 | 32.37 | 33.30 | 33.30 | 1,232,952 |
23 Aug 2023 | 31.40 | 33.52 | 31.13 | 33.30 | 33.30 | 1,756,143 |
22 Aug 2023 | 32.00 | 32.37 | 31.35 | 32.35 | 32.35 | 613,268 |
21 Aug 2023 | 31.60 | 32.80 | 31.00 | 31.50 | 31.50 | 557,543 |
18 Aug 2023 | 32.20 | 33.08 | 31.00 | 31.45 | 31.45 | 1,299,338 |
17 Aug 2023 | 32.45 | 33.70 | 31.05 | 32.15 | 32.15 | 1,471,672 |
16 Aug 2023 | 32.75 | 33.70 | 31.55 | 32.05 | 32.05 | 920,138 |
15 Aug 2023 | 31.80 | 32.80 | 30.60 | 32.25 | 32.25 | 1,228,522 |
14 Aug 2023 | 31.70 | 32.05 | 30.66 | 31.85 | 31.85 | 695,608 |
11 Aug 2023 | 31.05 | 31.76 | 30.05 | 31.30 | 31.30 | 1,399,432 |
10 Aug 2023 | 31.40 | 32.05 | 30.10 | 31.15 | 31.15 | 595,427 |
09 Aug 2023 | 30.85 | 31.15 | 30.40 | 31.00 | 31.00 | 910,422 |
08 Aug 2023 | 30.50 | 30.85 | 30.00 | 30.60 | 30.60 | 1,070,990 |
07 Aug 2023 | 30.95 | 32.05 | 29.60 | 31.00 | 31.00 | 866,012 |
04 Aug 2023 | 30.20 | 31.30 | 29.90 | 31.00 | 31.00 | 927,955 |
03 Aug 2023 | 30.45 | 30.95 | 29.82 | 30.05 | 30.05 | 936,363 |
02 Aug 2023 | 31.00 | 32.60 | 29.85 | 30.40 | 30.40 | 1,641,838 |
01 Aug 2023 | 30.65 | 32.83 | 30.65 | 30.80 | 30.80 | 1,629,383 |
31 Jul 2023 | 31.80 | 33.25 | 31.05 | 31.50 | 31.50 | 1,921,491 |
28 Jul 2023 | 32.00 | 32.45 | 31.15 | 31.40 | 31.40 | 2,202,442 |
27 Jul 2023 | 32.50 | 33.03 | 31.75 | 31.85 | 31.85 | 2,532,821 |
26 Jul 2023 | 33.10 | 33.71 | 31.95 | 32.25 | 32.25 | 3,086,737 |
25 Jul 2023 | 32.70 | 33.00 | 31.65 | 31.85 | 31.85 | 1,193,451 |
24 Jul 2023 | 33.85 | 33.95 | 32.50 | 32.85 | 32.85 | 896,190 |
21 Jul 2023 | 32.20 | 33.10 | 31.55 | 32.75 | 32.75 | 1,296,746 |
20 Jul 2023 | 34.00 | 34.00 | 31.55 | 31.95 | 31.95 | 1,275,553 |
19 Jul 2023 | 32.65 | 34.06 | 32.50 | 32.60 | 32.60 | 2,836,572 |
18 Jul 2023 | 31.35 | 32.20 | 29.75 | 32.05 | 32.05 | 4,043,906 |
17 Jul 2023 | 29.65 | 31.30 | 29.35 | 31.20 | 31.20 | 1,947,936 |
14 Jul 2023 | 30.85 | 31.35 | 30.05 | 30.35 | 30.35 | 1,387,795 |
13 Jul 2023 | 30.30 | 31.25 | 29.70 | 30.75 | 30.75 | 1,442,186 |
12 Jul 2023 | 29.00 | 30.80 | 29.00 | 30.35 | 30.35 | 2,581,640 |
11 Jul 2023 | 29.55 | 30.60 | 29.10 | 29.60 | 29.60 | 1,433,071 |
10 Jul 2023 | 31.70 | 31.70 | 29.45 | 29.50 | 29.50 | 544,479 |
07 Jul 2023 | 31.35 | 31.85 | 29.35 | 30.30 | 30.30 | 1,287,786 |
06 Jul 2023 | 31.00 | 31.70 | 29.75 | 30.05 | 30.05 | 1,583,666 |
05 Jul 2023 | 31.50 | 31.80 | 30.75 | 30.90 | 30.90 | 943,367 |
04 Jul 2023 | 29.25 | 31.70 | 29.25 | 31.40 | 31.40 | 1,529,526 |
03 Jul 2023 | 29.20 | 30.88 | 29.20 | 30.70 | 30.70 | 1,950,393 |
30 Jun 2023 | 30.30 | 30.45 | 29.25 | 29.40 | 29.40 | 2,554,452 |
29 Jun 2023 | 28.75 | 30.97 | 28.75 | 30.40 | 30.40 | 2,883,581 |
28 Jun 2023 | 27.50 | 28.85 | 26.91 | 28.40 | 28.40 | 2,482,577 |
27 Jun 2023 | 28.50 | 28.75 | 26.80 | 27.45 | 27.45 | 1,880,883 |
26 Jun 2023 | 27.95 | 29.15 | 26.90 | 27.25 | 27.25 | 4,390,710 |
23 Jun 2023 | 28.70 | 30.05 | 27.70 | 27.90 | 27.90 | 3,524,286 |
22 Jun 2023 | 28.65 | 29.25 | 28.25 | 28.80 | 28.80 | 3,454,583 |
21 Jun 2023 | 29.50 | 30.90 | 28.90 | 29.05 | 29.05 | 2,099,707 |
20 Jun 2023 | 30.05 | 32.15 | 29.25 | 29.55 | 29.55 | 1,345,382 |
19 Jun 2023 | 30.05 | 30.55 | 29.65 | 29.80 | 29.80 | 1,548,806 |
16 Jun 2023 | 30.55 | 32.15 | 29.80 | 30.25 | 30.25 | 2,454,152 |
15 Jun 2023 | 30.90 | 31.23 | 30.40 | 30.50 | 30.50 | 994,415 |
14 Jun 2023 | 30.70 | 31.45 | 29.91 | 31.00 | 31.00 | 1,442,667 |
13 Jun 2023 | 30.50 | 31.30 | 29.95 | 30.80 | 30.80 | 1,048,570 |
12 Jun 2023 | 30.80 | 32.00 | 29.80 | 30.05 | 30.05 | 1,053,175 |
09 Jun 2023 | 30.20 | 30.81 | 29.69 | 29.75 | 29.75 | 1,982,491 |
08 Jun 2023 | 30.25 | 31.13 | 29.95 | 30.20 | 30.20 | 1,402,467 |
07 Jun 2023 | 30.55 | 31.05 | 30.10 | 30.10 | 30.10 | 1,410,363 |
06 Jun 2023 | 30.80 | 31.20 | 30.20 | 30.65 | 30.65 | 2,100,012 |
05 Jun 2023 | 31.00 | 31.55 | 29.65 | 30.85 | 30.85 | 2,179,599 |
02 Jun 2023 | 30.60 | 31.75 | 29.50 | 30.50 | 30.50 | 2,377,961 |
01 Jun 2023 | 31.65 | 32.10 | 29.98 | 30.45 | 30.45 | 2,511,741 |
31 May 2023 | 31.70 | 32.70 | 31.05 | 31.60 | 31.60 | 3,175,713 |
30 May 2023 | 32.25 | 32.90 | 31.10 | 32.00 | 32.00 | 1,256,913 |
26 May 2023 | 32.75 | 33.15 | 32.20 | 32.30 | 32.30 | 1,518,730 |
25 May 2023 | 33.05 | 33.85 | 32.55 | 32.65 | 32.65 | 2,845,245 |
24 May 2023 | 33.70 | 34.40 | 33.05 | 33.05 | 33.05 | 2,455,871 |
23 May 2023 | 35.25 | 35.25 | 33.55 | 33.70 | 33.70 | 3,510,508 |
22 May 2023 | 33.50 | 34.35 | 33.15 | 33.65 | 33.65 | 1,640,232 |
19 May 2023 | 34.50 | 35.85 | 33.68 | 33.75 | 33.75 | 2,368,911 |
18 May 2023 | 35.00 | 36.20 | 34.00 | 34.15 | 34.15 | 1,576,351 |
17 May 2023 | 34.70 | 36.10 | 34.00 | 35.15 | 35.15 | 2,122,128 |
16 May 2023 | 38.00 | 39.35 | 33.99 | 34.80 | 34.80 | 6,939,844 |
15 May 2023 | 36.95 | 38.05 | 36.15 | 37.15 | 37.15 | 1,633,747 |
12 May 2023 | 36.90 | 38.45 | 35.70 | 36.50 | 36.50 | 1,283,402 |
11 May 2023 | 36.50 | 37.10 | 35.84 | 36.55 | 36.55 | 1,562,543 |
10 May 2023 | 36.15 | 38.10 | 36.15 | 37.10 | 37.10 | 2,372,602 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |