Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 53.00 | 53.00 | 50.45 | 52.00 | 52.00 | 76,865 |
03 Oct 2023 | 52.50 | 55.00 | 51.00 | 53.00 | 53.00 | 63,116 |
02 Oct 2023 | 55.00 | 55.20 | 51.15 | 52.50 | 52.50 | 111,370 |
29 Sept 2023 | 55.00 | 55.40 | 53.00 | 55.00 | 55.00 | 19,773 |
28 Sept 2023 | 55.00 | 55.80 | 53.00 | 55.00 | 55.00 | 42,413 |
27 Sept 2023 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | 50,983 |
26 Sept 2023 | 53.50 | 57.00 | 53.00 | 55.00 | 55.00 | 78,874 |
25 Sept 2023 | 55.00 | 54.70 | 53.25 | 53.50 | 53.50 | 75,873 |
22 Sept 2023 | 55.50 | 57.00 | 53.25 | 55.00 | 55.00 | 65,433 |
21 Sept 2023 | 55.50 | 56.40 | 54.00 | 55.50 | 55.50 | 77,245 |
20 Sept 2023 | 60.50 | 61.00 | 50.00 | 54.50 | 54.50 | 346,251 |
19 Sept 2023 | 61.00 | 62.00 | 60.00 | 60.50 | 60.50 | 44,095 |
18 Sept 2023 | 62.50 | 63.00 | 60.00 | 61.00 | 61.00 | 123,500 |
15 Sept 2023 | 60.00 | 64.90 | 60.00 | 62.50 | 62.50 | 85,594 |
14 Sept 2023 | 59.50 | 61.50 | 59.58 | 60.00 | 60.00 | 25,996 |
13 Sept 2023 | 59.50 | 60.85 | 59.55 | 59.50 | 59.50 | 17,671 |
12 Sept 2023 | 59.50 | 62.00 | 58.00 | 62.00 | 62.00 | 20,613 |
11 Sept 2023 | 59.50 | 60.90 | 59.31 | 59.50 | 59.50 | 40,404 |
08 Sept 2023 | 59.50 | 60.85 | 59.25 | 59.50 | 59.50 | 11,219 |
07 Sept 2023 | 59.50 | 61.00 | 60.91 | 59.50 | 59.50 | 97 |
06 Sept 2023 | 59.50 | 60.65 | 58.00 | 59.50 | 59.50 | 84,627 |
05 Sept 2023 | 61.00 | 62.00 | 58.00 | 59.50 | 59.50 | 58,040 |
04 Sept 2023 | 60.50 | 62.00 | 60.63 | 61.00 | 61.00 | 39,829 |
01 Sept 2023 | 59.50 | 59.95 | 59.00 | 60.50 | 60.50 | 18,054 |
31 Aug 2023 | 57.50 | 60.50 | 59.00 | 59.50 | 59.50 | 39,214 |
30 Aug 2023 | 57.50 | 59.00 | 57.05 | 57.50 | 57.50 | 7,162 |
29 Aug 2023 | 56.00 | 59.47 | 55.00 | 57.50 | 57.50 | 39,753 |
25 Aug 2023 | 55.50 | 57.58 | 55.95 | 56.00 | 56.00 | 92,255 |
24 Aug 2023 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | 107,221 |
23 Aug 2023 | 55.50 | 56.00 | 54.94 | 55.50 | 55.50 | 296,384 |
22 Aug 2023 | 57.00 | 57.00 | 54.94 | 55.50 | 55.50 | 809,131 |
21 Aug 2023 | 57.50 | 58.00 | 56.00 | 57.00 | 57.00 | 40,702 |
18 Aug 2023 | 57.50 | 58.00 | 57.05 | 57.50 | 57.50 | 49,672 |
17 Aug 2023 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | 123,287 |
16 Aug 2023 | 58.50 | 59.00 | 56.94 | 57.50 | 57.50 | 1,139,398 |
15 Aug 2023 | 59.50 | 60.00 | 58.00 | 58.60 | 58.60 | 283,055 |
14 Aug 2023 | 58.50 | 60.00 | 58.00 | 59.50 | 59.50 | 100,757 |
11 Aug 2023 | 60.50 | 61.00 | 58.30 | 58.50 | 58.50 | 703,785 |
10 Aug 2023 | 60.50 | 61.00 | 60.02 | 60.50 | 60.50 | 1,232,767 |
09 Aug 2023 | 63.50 | 64.00 | 59.50 | 60.50 | 60.50 | 1,613,755 |
08 Aug 2023 | 67.50 | 68.00 | 63.00 | 63.50 | 63.50 | 113,913 |
07 Aug 2023 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | 12,048 |
04 Aug 2023 | 67.50 | 68.45 | 66.00 | 67.50 | 67.50 | 58,941 |
03 Aug 2023 | 67.50 | 69.00 | 66.50 | 67.50 | 67.50 | 10,607 |
02 Aug 2023 | 70.00 | 70.00 | 67.30 | 67.50 | 67.50 | 62,148 |
01 Aug 2023 | 70.00 | 71.00 | 70.03 | 70.00 | 70.00 | 3,289 |
31 Jul 2023 | 70.00 | 71.00 | 69.36 | 70.00 | 70.00 | 37,979 |
28 Jul 2023 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 151,173 |
27 Jul 2023 | 70.00 | 71.00 | 69.72 | 70.00 | 70.00 | 87,907 |
26 Jul 2023 | 70.00 | 70.65 | 69.00 | 70.00 | 70.00 | 72,355 |
25 Jul 2023 | 70.00 | 71.00 | 69.64 | 70.00 | 70.00 | 285,416 |
24 Jul 2023 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 200,601 |
21 Jul 2023 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 109,791 |
20 Jul 2023 | 69.00 | 70.94 | 68.10 | 70.00 | 70.00 | 185,061 |
19 Jul 2023 | 64.00 | 69.00 | 64.00 | 69.00 | 69.00 | 3,082,003 |
18 Jul 2023 | 64.00 | 66.00 | 63.10 | 64.50 | 64.50 | 57,878 |
17 Jul 2023 | 64.00 | 65.00 | 63.37 | 64.00 | 64.00 | 39,288 |
14 Jul 2023 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 26,293 |
13 Jul 2023 | 64.00 | 64.30 | 63.37 | 64.00 | 64.00 | 6,279 |
12 Jul 2023 | 64.00 | 64.75 | 63.00 | 64.00 | 64.00 | 42,006 |
11 Jul 2023 | 64.50 | 65.00 | 63.35 | 64.00 | 64.00 | 23,267 |
10 Jul 2023 | 66.50 | 67.00 | 63.33 | 64.50 | 64.50 | 17,918 |
07 Jul 2023 | 67.50 | 68.00 | 65.25 | 66.50 | 66.50 | 81,041 |
06 Jul 2023 | 67.50 | 69.00 | 64.00 | 67.50 | 67.50 | 87,899 |
05 Jul 2023 | 69.00 | 69.00 | 66.00 | 67.50 | 67.50 | 87,318 |
04 Jul 2023 | 69.00 | 70.00 | 68.00 | 68.50 | 68.50 | 13,904 |
03 Jul 2023 | 69.00 | 68.90 | 68.00 | 69.00 | 69.00 | 344,496 |
30 Jun 2023 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | 268,036 |
29 Jun 2023 | 70.50 | 69.88 | 68.00 | 70.00 | 70.00 | 6,620 |
28 Jun 2023 | 73.50 | 75.00 | 70.00 | 70.00 | 70.00 | 31,390 |
27 Jun 2023 | 75.00 | 77.00 | 71.00 | 73.50 | 73.50 | 36,736 |
26 Jun 2023 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 8,303 |
23 Jun 2023 | 75.00 | 77.00 | 73.08 | 75.00 | 75.00 | 6,456 |
22 Jun 2023 | 75.00 | 77.00 | 73.08 | 75.00 | 75.00 | 926 |
21 Jun 2023 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | 33,786 |
20 Jun 2023 | 79.50 | 80.00 | 74.00 | 76.00 | 76.00 | 97,156 |
19 Jun 2023 | 82.00 | 83.00 | 78.00 | 79.50 | 79.50 | 32,693 |
16 Jun 2023 | 82.00 | 84.00 | 80.00 | 81.50 | 81.50 | 13,013 |
15 Jun 2023 | 82.50 | 82.90 | 81.00 | 82.50 | 82.50 | 6,722 |
14 Jun 2023 | 82.50 | 84.00 | 81.06 | 82.50 | 82.50 | 6,005 |
13 Jun 2023 | 82.50 | 84.00 | 82.50 | 82.50 | 82.50 | 82,825 |
12 Jun 2023 | 83.00 | 85.00 | 82.35 | 82.50 | 82.50 | 31,175 |
09 Jun 2023 | 83.00 | 85.00 | 81.08 | 83.00 | 83.00 | 4,352 |
08 Jun 2023 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | 7,074 |
07 Jun 2023 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | 1,330 |
06 Jun 2023 | 83.50 | 85.00 | 81.08 | 83.00 | 83.00 | 13,606 |
05 Jun 2023 | 85.00 | 86.00 | 82.06 | 83.50 | 83.50 | 22,660 |
02 Jun 2023 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | 274,021 |
01 Jun 2023 | 87.00 | 89.00 | 84.20 | 85.50 | 85.50 | 19,888 |
31 May 2023 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | 366 |
30 May 2023 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | 14,841 |
26 May 2023 | 86.00 | 89.00 | 86.25 | 87.00 | 87.00 | 50,919 |
25 May 2023 | 88.00 | 89.44 | 85.00 | 86.00 | 86.00 | 41,997 |
24 May 2023 | 88.50 | 91.00 | 86.18 | 88.00 | 88.00 | 8,491 |
23 May 2023 | 88.00 | 91.00 | 85.00 | 88.00 | 88.00 | 53,902 |
22 May 2023 | 88.50 | 91.00 | 87.50 | 88.00 | 88.00 | 35,540 |
19 May 2023 | 88.00 | 91.00 | 85.00 | 88.00 | 88.00 | 7,519 |
18 May 2023 | 88.50 | 90.88 | 87.61 | 88.00 | 88.00 | 3,150 |
17 May 2023 | 88.00 | 91.00 | 85.00 | 88.00 | 88.00 | 2,310 |
16 May 2023 | 87.50 | 91.00 | 87.11 | 88.00 | 88.00 | 6,732 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |