Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 73.50 | 76.50 | 73.50 | 75.00 | 75.00 | 5,397 |
21 Sept 2023 | 73.00 | 74.00 | 71.50 | 74.00 | 74.00 | 870 |
20 Sept 2023 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 7,708 |
19 Sept 2023 | 70.50 | 72.00 | 70.00 | 72.00 | 72.00 | 945 |
18 Sept 2023 | 72.00 | 73.00 | 70.50 | 71.50 | 71.50 | 3,610 |
15 Sept 2023 | 70.50 | 72.50 | 70.00 | 72.50 | 72.50 | 2,666 |
14 Sept 2023 | 71.50 | 72.00 | 70.50 | 70.50 | 70.50 | 899 |
13 Sept 2023 | 71.00 | 72.00 | 70.50 | 71.00 | 71.00 | 2,156 |
12 Sept 2023 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | 3,524 |
11 Sept 2023 | 74.00 | 74.00 | 71.50 | 73.50 | 73.50 | 2,061 |
08 Sept 2023 | 74.50 | 74.50 | 73.00 | 74.00 | 74.00 | 1,008 |
07 Sept 2023 | 74.00 | 74.50 | 72.50 | 74.50 | 74.50 | 858 |
06 Sept 2023 | 76.50 | 76.50 | 74.50 | 75.00 | 75.00 | 1,077 |
05 Sept 2023 | 73.50 | 76.00 | 73.50 | 73.50 | 73.50 | 4,318 |
04 Sept 2023 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1,435 |
01 Sept 2023 | 74.50 | 74.50 | 73.50 | 74.00 | 74.00 | 599 |
31 Aug 2023 | 75.00 | 75.00 | 73.50 | 75.00 | 75.00 | 571 |
30 Aug 2023 | 75.50 | 75.50 | 73.00 | 75.50 | 75.50 | 7,397 |
29 Aug 2023 | 74.00 | 75.50 | 74.00 | 75.50 | 75.50 | 622 |
28 Aug 2023 | 76.00 | 76.00 | 74.00 | 75.50 | 75.50 | 681 |
25 Aug 2023 | 75.50 | 76.00 | 74.00 | 76.00 | 76.00 | 1,251 |
24 Aug 2023 | 75.00 | 76.00 | 74.50 | 76.00 | 76.00 | 593 |
23 Aug 2023 | 76.00 | 77.00 | 75.50 | 76.50 | 76.50 | 4,608 |
22 Aug 2023 | 76.50 | 76.50 | 75.00 | 76.50 | 76.50 | 1,538 |
21 Aug 2023 | 76.00 | 76.50 | 74.50 | 75.00 | 75.00 | 1,804 |
18 Aug 2023 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | 3,694 |
17 Aug 2023 | 76.50 | 78.00 | 74.50 | 78.00 | 78.00 | 3,220 |
16 Aug 2023 | 76.50 | 78.00 | 75.00 | 76.00 | 76.00 | 15,318 |
15 Aug 2023 | 76.00 | 76.00 | 73.50 | 75.00 | 75.00 | 320 |
14 Aug 2023 | 74.50 | 75.00 | 74.00 | 75.00 | 75.00 | 4,657 |
11 Aug 2023 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 55 |
10 Aug 2023 | 73.00 | 74.50 | 73.00 | 74.00 | 74.00 | 617 |
09 Aug 2023 | 74.00 | 75.50 | 72.50 | 74.00 | 74.00 | 1,016 |
08 Aug 2023 | 73.50 | 74.50 | 73.00 | 74.50 | 74.50 | 901 |
07 Aug 2023 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | 273 |
04 Aug 2023 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 725 |
03 Aug 2023 | 72.50 | 73.00 | 72.00 | 73.00 | 73.00 | 837 |
02 Aug 2023 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 3,247 |
01 Aug 2023 | 74.50 | 77.00 | 74.00 | 75.00 | 75.00 | 4,007 |
31 Jul 2023 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | 469 |
28 Jul 2023 | 74.00 | 74.50 | 72.00 | 74.50 | 74.50 | 555 |
27 Jul 2023 | 72.50 | 74.50 | 71.50 | 73.50 | 73.50 | 889 |
26 Jul 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 322 |
25 Jul 2023 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 292 |
24 Jul 2023 | 72.50 | 73.00 | 71.50 | 73.00 | 73.00 | 1,675 |
21 Jul 2023 | 71.50 | 73.00 | 71.50 | 73.00 | 73.00 | 398 |
20 Jul 2023 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | 1,504 |
19 Jul 2023 | 72.00 | 73.50 | 72.00 | 73.00 | 73.00 | 890 |
18 Jul 2023 | 71.00 | 73.50 | 71.00 | 73.50 | 73.50 | 2,164 |
17 Jul 2023 | 71.00 | 71.00 | 70.50 | 71.00 | 71.00 | 1,077 |
14 Jul 2023 | 71.00 | 71.00 | 70.50 | 71.00 | 71.00 | 75 |
13 Jul 2023 | 71.50 | 71.50 | 70.50 | 71.00 | 71.00 | 4,241 |
12 Jul 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
11 Jul 2023 | 71.00 | 72.00 | 71.00 | 71.50 | 71.50 | 4,217 |
10 Jul 2023 | 72.50 | 72.50 | 71.00 | 72.00 | 72.00 | 1,940 |
07 Jul 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 275 |
06 Jul 2023 | 72.00 | 73.00 | 72.00 | 72.50 | 72.50 | 1,135 |
05 Jul 2023 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | 1,010 |
04 Jul 2023 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1,279 |
03 Jul 2023 | 73.00 | 73.00 | 70.50 | 73.00 | 73.00 | 3,794 |
30 Jun 2023 | 74.00 | 74.00 | 72.50 | 73.50 | 73.50 | 285 |
29 Jun 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
28 Jun 2023 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2,426 |
27 Jun 2023 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2,233 |
26 Jun 2023 | 73.00 | 74.00 | 73.00 | 73.50 | 73.50 | 3,349 |
23 Jun 2023 | 73.50 | 74.00 | 73.00 | 74.00 | 74.00 | 1,011 |
22 Jun 2023 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 22 |
21 Jun 2023 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 310 |
20 Jun 2023 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | 2,024 |
19 Jun 2023 | 74.50 | 74.50 | 72.50 | 74.00 | 74.00 | 1,627 |
16 Jun 2023 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 3,030 |
15 Jun 2023 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1,192 |
14 Jun 2023 | 73.50 | 75.00 | 73.00 | 75.00 | 75.00 | 3,260 |
13 Jun 2023 | 74.00 | 75.00 | 73.50 | 74.00 | 74.00 | 6,736 |
12 Jun 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 28 |
09 Jun 2023 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 653 |
08 Jun 2023 | 75.00 | 75.00 | 74.50 | 75.00 | 75.00 | 1,080 |
07 Jun 2023 | 76.00 | 76.00 | 74.00 | 75.50 | 75.50 | 4,789 |
06 Jun 2023 | 76.50 | 76.50 | 75.00 | 76.50 | 76.50 | 3,486 |
02 Jun 2023 | 75.50 | 76.50 | 75.00 | 76.50 | 76.50 | 1,627 |
01 Jun 2023 | 76.00 | 76.50 | 75.00 | 76.00 | 76.00 | 2,675 |
31 May 2023 | 75.50 | 76.50 | 75.00 | 76.00 | 76.00 | 1,537 |
30 May 2023 | 78.50 | 78.50 | 75.00 | 75.50 | 75.50 | 4,690 |
26 May 2023 | 78.00 | 78.00 | 76.50 | 78.00 | 78.00 | 1,732 |
25 May 2023 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | 706 |
24 May 2023 | 76.00 | 78.50 | 76.00 | 77.00 | 77.00 | 4,023 |
23 May 2023 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 2,179 |
22 May 2023 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | 2,052 |
17 May 2023 | 83.00 | 83.00 | 79.00 | 80.50 | 80.50 | 5,433 |
16 May 2023 | 76.00 | 83.50 | 76.00 | 83.50 | 83.50 | 6,577 |
15 May 2023 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 4,070 |
12 May 2023 | 76.50 | 78.50 | 74.50 | 76.00 | 76.00 | 4,498 |
11 May 2023 | 78.50 | 79.00 | 77.00 | 78.50 | 78.50 | 763 |
10 May 2023 | 78.50 | 78.50 | 75.00 | 78.50 | 78.50 | 8,990 |
09 May 2023 | 78.00 | 78.50 | 77.00 | 77.00 | 77.00 | 700 |
08 May 2023 | 77.50 | 79.00 | 76.50 | 78.00 | 78.00 | 1,481 |
04 May 2023 | 78.00 | 79.00 | 77.50 | 79.00 | 79.00 | 526 |
03 May 2023 | 78.00 | 79.50 | 77.50 | 78.00 | 78.00 | 2,628 |
02 May 2023 | 78.00 | 79.50 | 77.50 | 79.50 | 79.50 | 1,323 |
01 May 2023 | 81.50 | 81.50 | 78.00 | 79.00 | 79.00 | 7,903 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |