Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 55.85 | 55.75 | 55.17 | 55.28 | 55.28 | 29,085 |
20 Sept 2023 | 56.25 | 56.63 | 55.82 | 55.95 | 55.95 | 365,500 |
19 Sept 2023 | 56.16 | 56.40 | 55.85 | 56.19 | 56.19 | 340,800 |
18 Sept 2023 | 55.46 | 56.86 | 55.37 | 56.25 | 56.25 | 553,800 |
15 Sept 2023 | 55.60 | 55.67 | 54.97 | 55.47 | 55.47 | 2,967,900 |
14 Sept 2023 | 55.99 | 56.05 | 55.31 | 55.89 | 55.89 | 954,100 |
13 Sept 2023 | 55.60 | 55.74 | 55.04 | 55.54 | 55.54 | 639,200 |
12 Sept 2023 | 54.70 | 55.72 | 54.33 | 55.71 | 55.71 | 888,800 |
11 Sept 2023 | 54.42 | 54.89 | 53.88 | 54.81 | 54.81 | 896,200 |
08 Sept 2023 | 55.57 | 55.91 | 54.58 | 54.89 | 54.89 | 747,700 |
07 Sept 2023 | 56.39 | 56.57 | 55.45 | 55.50 | 55.50 | 994,400 |
06 Sept 2023 | 56.65 | 56.71 | 56.11 | 56.40 | 56.40 | 504,700 |
05 Sept 2023 | 57.12 | 57.17 | 56.37 | 56.64 | 56.64 | 605,800 |
01 Sept 2023 | 57.23 | 57.49 | 57.07 | 57.19 | 57.19 | 308,000 |
31 Aug 2023 | 56.87 | 57.45 | 56.86 | 57.02 | 57.02 | 418,700 |
30 Aug 2023 | 56.65 | 57.27 | 56.58 | 56.86 | 56.86 | 245,200 |
29 Aug 2023 | 56.96 | 56.98 | 56.11 | 56.54 | 56.54 | 379,900 |
28 Aug 2023 | 56.18 | 57.07 | 56.18 | 56.98 | 56.98 | 328,000 |
25 Aug 2023 | 56.54 | 56.82 | 56.06 | 56.29 | 56.29 | 325,700 |
24 Aug 2023 | 56.49 | 56.86 | 56.30 | 56.34 | 56.34 | 495,400 |
23 Aug 2023 | 56.28 | 57.07 | 56.28 | 56.65 | 56.65 | 577,300 |
22 Aug 2023 | 55.92 | 56.15 | 55.81 | 55.94 | 55.94 | 268,100 |
21 Aug 2023 | 55.38 | 56.13 | 55.35 | 55.91 | 55.91 | 461,500 |
18 Aug 2023 | 54.88 | 55.61 | 54.80 | 55.45 | 55.45 | 518,400 |
17 Aug 2023 | 55.71 | 55.89 | 54.84 | 54.86 | 54.86 | 699,700 |
16 Aug 2023 | 55.83 | 56.12 | 55.52 | 55.56 | 55.56 | 380,700 |
15 Aug 2023 | 55.12 | 56.04 | 55.12 | 55.78 | 55.78 | 770,900 |
14 Aug 2023 | 56.01 | 56.16 | 55.04 | 55.31 | 55.31 | 585,800 |
11 Aug 2023 | 54.48 | 55.08 | 54.43 | 54.72 | 54.72 | 422,200 |
10 Aug 2023 | 54.46 | 54.88 | 53.87 | 54.19 | 54.19 | 429,100 |
09 Aug 2023 | 54.63 | 54.97 | 54.37 | 54.63 | 54.63 | 362,400 |
08 Aug 2023 | 54.82 | 55.04 | 54.03 | 54.69 | 54.69 | 453,300 |
07 Aug 2023 | 54.49 | 55.28 | 54.38 | 54.54 | 54.54 | 507,000 |
04 Aug 2023 | 54.31 | 54.89 | 53.64 | 53.85 | 53.85 | 1,239,400 |
03 Aug 2023 | 54.42 | 54.42 | 53.42 | 53.99 | 53.99 | 1,550,200 |
02 Aug 2023 | 50.50 | 54.86 | 50.48 | 54.42 | 54.42 | 1,773,700 |
01 Aug 2023 | 49.10 | 49.94 | 49.10 | 49.51 | 49.51 | 638,900 |
31 Jul 2023 | 49.40 | 50.10 | 49.14 | 49.42 | 49.42 | 606,300 |
28 Jul 2023 | 48.45 | 49.58 | 48.25 | 49.40 | 49.40 | 639,100 |
27 Jul 2023 | 48.03 | 48.03 | 47.23 | 47.31 | 47.31 | 248,500 |
26 Jul 2023 | 48.25 | 48.34 | 47.88 | 47.95 | 47.95 | 241,000 |
25 Jul 2023 | 47.20 | 48.11 | 46.97 | 48.09 | 48.09 | 426,400 |
24 Jul 2023 | 47.38 | 47.70 | 47.27 | 47.45 | 47.45 | 234,800 |
21 Jul 2023 | 47.75 | 47.93 | 47.37 | 47.40 | 47.40 | 231,300 |
20 Jul 2023 | 47.47 | 47.65 | 47.36 | 47.64 | 47.64 | 194,000 |
19 Jul 2023 | 47.95 | 48.00 | 47.22 | 47.39 | 47.39 | 494,600 |
18 Jul 2023 | 47.67 | 48.00 | 47.55 | 47.71 | 47.71 | 229,700 |
17 Jul 2023 | 47.55 | 47.84 | 47.44 | 47.64 | 47.64 | 171,300 |
14 Jul 2023 | 47.71 | 47.71 | 47.12 | 47.47 | 47.47 | 256,400 |
13 Jul 2023 | 47.83 | 47.96 | 47.53 | 47.59 | 47.59 | 439,000 |
12 Jul 2023 | 48.40 | 48.41 | 47.77 | 47.78 | 47.78 | 192,400 |
11 Jul 2023 | 47.72 | 48.23 | 47.69 | 48.20 | 48.20 | 192,400 |
10 Jul 2023 | 47.25 | 47.97 | 47.25 | 47.76 | 47.76 | 260,100 |
07 Jul 2023 | 47.17 | 47.60 | 46.85 | 47.31 | 47.31 | 479,700 |
06 Jul 2023 | 47.69 | 47.74 | 47.20 | 47.36 | 47.36 | 183,600 |
05 Jul 2023 | 47.83 | 47.98 | 47.49 | 47.83 | 47.83 | 297,100 |
03 Jul 2023 | 47.79 | 48.44 | 47.79 | 48.19 | 48.19 | 108,500 |
30 Jun 2023 | 48.33 | 48.44 | 48.12 | 48.14 | 48.14 | 276,000 |
29 Jun 2023 | 47.71 | 48.40 | 47.70 | 48.28 | 48.28 | 276,000 |
28 Jun 2023 | 47.95 | 47.95 | 47.50 | 47.74 | 47.74 | 200,400 |
27 Jun 2023 | 47.31 | 48.25 | 47.31 | 47.85 | 47.85 | 309,900 |
26 Jun 2023 | 47.05 | 47.66 | 46.68 | 47.45 | 47.45 | 335,800 |
23 Jun 2023 | 48.07 | 48.17 | 47.02 | 47.28 | 47.28 | 1,789,800 |
22 Jun 2023 | 48.14 | 48.34 | 47.80 | 48.27 | 48.27 | 276,900 |
21 Jun 2023 | 47.80 | 48.29 | 47.49 | 48.20 | 48.20 | 398,400 |
20 Jun 2023 | 47.50 | 47.94 | 47.32 | 47.83 | 47.83 | 428,100 |
16 Jun 2023 | 47.75 | 48.40 | 47.37 | 47.79 | 47.79 | 943,700 |
15 Jun 2023 | 47.45 | 47.72 | 47.09 | 47.44 | 47.44 | 1,046,000 |
14 Jun 2023 | 47.66 | 47.75 | 47.21 | 47.71 | 47.71 | 352,900 |
13 Jun 2023 | 47.24 | 47.88 | 47.01 | 47.79 | 47.79 | 353,400 |
12 Jun 2023 | 47.00 | 47.25 | 46.83 | 47.09 | 47.09 | 338,200 |
09 Jun 2023 | 47.00 | 47.00 | 46.52 | 46.82 | 46.82 | 173,300 |
08 Jun 2023 | 46.59 | 46.99 | 46.43 | 46.89 | 46.89 | 245,200 |
07 Jun 2023 | 46.34 | 46.79 | 46.17 | 46.63 | 46.63 | 405,900 |
06 Jun 2023 | 45.72 | 46.56 | 45.72 | 46.39 | 46.39 | 483,100 |
05 Jun 2023 | 46.00 | 46.24 | 45.69 | 45.88 | 45.88 | 680,900 |
02 Jun 2023 | 45.30 | 46.14 | 45.04 | 45.98 | 45.98 | 703,500 |
01 Jun 2023 | 44.83 | 45.06 | 44.11 | 44.93 | 44.93 | 348,000 |
31 May 2023 | 44.31 | 44.78 | 43.88 | 44.69 | 44.69 | 748,700 |
30 May 2023 | 43.46 | 43.84 | 43.21 | 43.74 | 43.74 | 266,200 |
26 May 2023 | 43.22 | 43.46 | 42.89 | 43.33 | 43.33 | 315,100 |
25 May 2023 | 43.40 | 43.50 | 42.79 | 43.23 | 43.23 | 361,500 |
24 May 2023 | 43.49 | 43.86 | 43.32 | 43.37 | 43.37 | 393,200 |
23 May 2023 | 44.35 | 44.37 | 43.47 | 43.57 | 43.57 | 437,600 |
22 May 2023 | 44.49 | 44.82 | 44.19 | 44.39 | 44.39 | 301,100 |
19 May 2023 | 45.63 | 45.65 | 44.51 | 44.51 | 44.51 | 437,900 |
18 May 2023 | 45.00 | 45.58 | 44.73 | 45.45 | 45.45 | 480,000 |
17 May 2023 | 44.63 | 45.31 | 44.43 | 45.03 | 45.03 | 365,800 |
16 May 2023 | 44.85 | 45.00 | 44.48 | 44.51 | 44.51 | 326,700 |
15 May 2023 | 44.29 | 44.73 | 44.29 | 44.64 | 44.64 | 339,400 |
12 May 2023 | 44.56 | 44.77 | 44.03 | 44.34 | 44.34 | 198,300 |
11 May 2023 | 44.65 | 44.87 | 44.07 | 44.36 | 44.36 | 219,900 |
10 May 2023 | 44.76 | 45.05 | 44.36 | 45.00 | 45.00 | 367,300 |
09 May 2023 | 44.18 | 44.65 | 43.93 | 44.42 | 44.42 | 281,000 |
08 May 2023 | 44.51 | 44.69 | 43.69 | 44.06 | 44.06 | 371,700 |
05 May 2023 | 44.39 | 44.82 | 43.99 | 44.51 | 44.51 | 279,000 |
04 May 2023 | 44.95 | 45.01 | 43.55 | 44.16 | 44.16 | 482,900 |
03 May 2023 | 44.50 | 45.77 | 43.61 | 45.23 | 45.23 | 885,300 |
02 May 2023 | 43.54 | 43.54 | 42.22 | 42.76 | 42.76 | 588,800 |
01 May 2023 | 43.41 | 44.25 | 43.19 | 43.72 | 43.72 | 394,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |