Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 36.21 | 37.13 | 36.10 | 36.56 | 36.56 | 580,500 |
28 Sept 2023 | 36.48 | 36.96 | 35.58 | 35.83 | 35.83 | 236,200 |
27 Sept 2023 | 36.07 | 36.63 | 35.85 | 36.44 | 36.44 | 197,900 |
26 Sept 2023 | 36.24 | 36.49 | 35.71 | 35.85 | 35.85 | 274,900 |
25 Sept 2023 | 35.51 | 36.58 | 35.47 | 36.57 | 36.57 | 388,400 |
22 Sept 2023 | 34.58 | 35.69 | 34.21 | 35.57 | 35.57 | 259,200 |
21 Sept 2023 | 35.46 | 35.77 | 34.80 | 34.81 | 34.81 | 215,600 |
20 Sept 2023 | 35.45 | 36.18 | 35.16 | 35.78 | 35.78 | 187,000 |
19 Sept 2023 | 36.07 | 36.55 | 34.90 | 35.26 | 35.26 | 330,200 |
18 Sept 2023 | 35.53 | 36.62 | 35.14 | 36.20 | 36.20 | 387,200 |
15 Sept 2023 | 36.21 | 36.22 | 34.84 | 35.65 | 35.65 | 616,500 |
14 Sept 2023 | 35.98 | 36.61 | 35.13 | 36.29 | 36.29 | 331,000 |
13 Sept 2023 | 36.20 | 36.20 | 35.29 | 35.81 | 35.81 | 280,300 |
12 Sept 2023 | 35.58 | 36.69 | 35.52 | 36.27 | 36.27 | 552,600 |
11 Sept 2023 | 35.05 | 35.60 | 34.83 | 35.60 | 35.60 | 217,200 |
08 Sept 2023 | 34.49 | 34.99 | 34.31 | 34.97 | 34.97 | 158,700 |
07 Sept 2023 | 34.66 | 34.66 | 33.83 | 34.43 | 34.43 | 246,100 |
06 Sept 2023 | 33.65 | 34.82 | 33.24 | 34.73 | 34.73 | 288,400 |
05 Sept 2023 | 35.08 | 35.33 | 33.47 | 33.50 | 33.50 | 172,900 |
01 Sept 2023 | 35.15 | 35.44 | 35.01 | 35.09 | 35.09 | 151,100 |
31 Aug 2023 | 34.85 | 35.35 | 34.68 | 34.75 | 34.75 | 142,400 |
30 Aug 2023 | 34.92 | 35.56 | 34.47 | 34.79 | 34.79 | 254,500 |
29 Aug 2023 | 34.03 | 34.89 | 34.00 | 34.89 | 34.89 | 312,000 |
28 Aug 2023 | 33.70 | 34.80 | 33.70 | 34.07 | 34.07 | 324,900 |
25 Aug 2023 | 33.51 | 33.82 | 33.15 | 33.48 | 33.48 | 441,200 |
24 Aug 2023 | 33.84 | 34.09 | 33.37 | 33.40 | 33.40 | 242,100 |
23 Aug 2023 | 34.18 | 34.58 | 33.68 | 34.01 | 34.01 | 143,600 |
22 Aug 2023 | 34.06 | 34.35 | 33.56 | 34.21 | 34.21 | 111,600 |
21 Aug 2023 | 33.94 | 33.99 | 33.38 | 33.93 | 33.93 | 131,400 |
18 Aug 2023 | 32.79 | 34.31 | 32.75 | 34.02 | 34.02 | 229,900 |
17 Aug 2023 | 33.82 | 34.02 | 33.05 | 33.09 | 33.09 | 219,700 |
16 Aug 2023 | 34.50 | 34.76 | 33.82 | 33.85 | 33.85 | 191,400 |
15 Aug 2023 | 35.20 | 35.33 | 34.36 | 34.55 | 34.55 | 175,500 |
14 Aug 2023 | 35.26 | 35.49 | 34.45 | 35.24 | 35.24 | 217,100 |
11 Aug 2023 | 34.14 | 35.20 | 34.14 | 35.17 | 35.17 | 175,600 |
10 Aug 2023 | 33.52 | 34.40 | 33.52 | 34.31 | 34.31 | 182,500 |
09 Aug 2023 | 33.77 | 34.04 | 33.17 | 33.47 | 33.47 | 178,900 |
08 Aug 2023 | 33.65 | 33.97 | 33.20 | 33.94 | 33.94 | 161,500 |
07 Aug 2023 | 34.44 | 34.95 | 33.72 | 33.99 | 33.99 | 207,500 |
04 Aug 2023 | 33.81 | 34.45 | 33.44 | 34.19 | 34.19 | 293,400 |
03 Aug 2023 | 33.14 | 34.05 | 32.63 | 34.02 | 34.02 | 451,100 |
02 Aug 2023 | 29.63 | 32.99 | 29.11 | 32.89 | 32.89 | 890,400 |
01 Aug 2023 | 29.20 | 30.40 | 28.89 | 29.53 | 29.53 | 375,000 |
31 Jul 2023 | 28.71 | 29.60 | 28.61 | 29.40 | 29.40 | 542,000 |
28 Jul 2023 | 28.80 | 29.12 | 28.40 | 28.71 | 28.71 | 297,900 |
27 Jul 2023 | 28.91 | 28.95 | 28.16 | 28.58 | 28.58 | 204,200 |
26 Jul 2023 | 28.76 | 29.12 | 28.52 | 28.79 | 28.79 | 185,100 |
25 Jul 2023 | 28.96 | 29.49 | 28.77 | 28.82 | 28.82 | 149,300 |
24 Jul 2023 | 29.07 | 29.38 | 28.77 | 29.11 | 29.11 | 193,300 |
21 Jul 2023 | 30.39 | 30.52 | 28.76 | 29.09 | 29.09 | 451,300 |
20 Jul 2023 | 30.52 | 30.70 | 29.94 | 30.20 | 30.20 | 252,400 |
19 Jul 2023 | 31.24 | 31.36 | 30.14 | 30.35 | 30.35 | 441,300 |
18 Jul 2023 | 29.84 | 31.44 | 29.84 | 31.17 | 31.17 | 399,800 |
17 Jul 2023 | 28.90 | 29.73 | 28.75 | 29.73 | 29.73 | 357,200 |
14 Jul 2023 | 29.04 | 29.04 | 28.37 | 28.93 | 28.93 | 265,100 |
13 Jul 2023 | 28.23 | 28.94 | 27.96 | 28.82 | 28.82 | 277,200 |
12 Jul 2023 | 29.97 | 29.97 | 28.18 | 28.26 | 28.26 | 429,200 |
11 Jul 2023 | 29.23 | 29.55 | 28.89 | 29.47 | 29.47 | 330,200 |
10 Jul 2023 | 28.74 | 29.28 | 28.50 | 29.08 | 29.08 | 400,500 |
07 Jul 2023 | 28.78 | 29.39 | 28.56 | 28.89 | 28.89 | 310,300 |
06 Jul 2023 | 30.03 | 30.20 | 28.73 | 28.78 | 28.78 | 335,100 |
05 Jul 2023 | 31.13 | 31.36 | 30.21 | 30.35 | 30.35 | 318,400 |
03 Jul 2023 | 31.38 | 31.68 | 30.96 | 31.11 | 31.11 | 180,700 |
30 Jun 2023 | 32.90 | 32.90 | 31.29 | 31.39 | 31.39 | 381,300 |
29 Jun 2023 | 32.73 | 33.16 | 32.42 | 32.61 | 32.61 | 440,100 |
28 Jun 2023 | 34.05 | 34.27 | 32.49 | 32.58 | 32.58 | 451,900 |
27 Jun 2023 | 32.73 | 33.98 | 32.71 | 33.85 | 33.85 | 278,200 |
26 Jun 2023 | 32.28 | 33.17 | 32.26 | 32.50 | 32.50 | 241,200 |
23 Jun 2023 | 33.10 | 33.10 | 32.35 | 32.40 | 32.40 | 410,500 |
22 Jun 2023 | 33.96 | 34.44 | 33.36 | 33.39 | 33.39 | 326,800 |
21 Jun 2023 | 33.16 | 34.19 | 32.84 | 34.18 | 34.18 | 275,400 |
20 Jun 2023 | 32.62 | 33.50 | 32.62 | 33.47 | 33.47 | 181,400 |
16 Jun 2023 | 32.93 | 33.04 | 32.51 | 32.88 | 32.88 | 245,800 |
15 Jun 2023 | 32.79 | 32.96 | 32.17 | 32.85 | 32.85 | 146,000 |
14 Jun 2023 | 32.62 | 32.94 | 32.11 | 32.79 | 32.79 | 173,400 |
13 Jun 2023 | 32.36 | 33.10 | 32.16 | 32.62 | 32.62 | 141,000 |
12 Jun 2023 | 31.91 | 32.60 | 31.64 | 32.34 | 32.34 | 140,100 |
09 Jun 2023 | 31.12 | 31.96 | 30.89 | 31.92 | 31.92 | 144,100 |
08 Jun 2023 | 31.95 | 31.95 | 31.11 | 31.31 | 31.31 | 95,400 |
07 Jun 2023 | 31.19 | 32.28 | 30.75 | 32.17 | 32.17 | 177,700 |
06 Jun 2023 | 29.22 | 31.01 | 29.22 | 30.89 | 30.89 | 149,800 |
05 Jun 2023 | 30.06 | 30.06 | 29.12 | 29.34 | 29.34 | 145,100 |
02 Jun 2023 | 28.82 | 30.09 | 28.82 | 30.06 | 30.06 | 186,300 |
01 Jun 2023 | 27.67 | 28.34 | 27.41 | 28.34 | 28.34 | 182,000 |
31 May 2023 | 29.03 | 29.25 | 27.33 | 27.67 | 27.67 | 186,900 |
30 May 2023 | 29.16 | 31.18 | 28.95 | 29.05 | 29.05 | 147,800 |
26 May 2023 | 28.77 | 29.11 | 28.53 | 28.99 | 28.99 | 103,700 |
25 May 2023 | 28.70 | 29.05 | 28.29 | 28.84 | 28.84 | 91,700 |
24 May 2023 | 29.49 | 29.49 | 28.73 | 28.85 | 28.85 | 95,600 |
23 May 2023 | 29.57 | 30.22 | 29.43 | 29.67 | 29.67 | 143,900 |
22 May 2023 | 29.40 | 29.85 | 29.21 | 29.76 | 29.76 | 121,100 |
19 May 2023 | 29.21 | 29.94 | 28.55 | 29.39 | 29.39 | 206,000 |
18 May 2023 | 28.42 | 28.83 | 28.12 | 28.72 | 28.72 | 139,500 |
17 May 2023 | 27.74 | 28.68 | 27.40 | 28.50 | 28.50 | 136,900 |
16 May 2023 | 28.05 | 28.38 | 27.43 | 27.50 | 27.50 | 103,700 |
15 May 2023 | 28.71 | 28.82 | 28.08 | 28.39 | 28.39 | 80,400 |
12 May 2023 | 28.41 | 28.85 | 28.41 | 28.65 | 28.65 | 147,300 |
11 May 2023 | 28.08 | 28.54 | 27.94 | 28.40 | 28.40 | 113,900 |
10 May 2023 | 28.39 | 28.39 | 27.94 | 28.33 | 28.33 | 103,000 |
09 May 2023 | 27.79 | 28.09 | 27.22 | 27.90 | 27.90 | 197,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |