Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 44.94 | 45.74 | 44.68 | 44.78 | 44.78 | 5,795,624 |
25 Sept 2023 | 44.62 | 45.74 | 44.33 | 45.59 | 45.59 | 8,825,000 |
22 Sept 2023 | 45.89 | 46.18 | 44.60 | 44.71 | 44.71 | 11,850,200 |
21 Sept 2023 | 46.51 | 46.93 | 45.27 | 45.62 | 45.62 | 19,485,700 |
20 Sept 2023 | 49.99 | 50.06 | 47.52 | 47.57 | 47.57 | 15,313,500 |
19 Sept 2023 | 49.94 | 50.63 | 49.37 | 49.80 | 49.80 | 17,971,800 |
18 Sept 2023 | 52.81 | 52.81 | 51.24 | 51.25 | 51.25 | 11,564,000 |
15 Sept 2023 | 53.68 | 54.08 | 52.26 | 52.83 | 52.83 | 11,826,900 |
14 Sept 2023 | 54.61 | 54.73 | 53.57 | 53.85 | 53.85 | 8,090,000 |
13 Sept 2023 | 54.08 | 54.58 | 53.61 | 54.15 | 54.15 | 5,735,300 |
12 Sept 2023 | 53.78 | 55.73 | 53.65 | 54.33 | 54.33 | 10,233,100 |
11 Sept 2023 | 53.96 | 55.20 | 53.27 | 53.94 | 53.94 | 10,420,000 |
08 Sept 2023 | 56.00 | 56.00 | 52.78 | 53.08 | 53.08 | 20,691,100 |
07 Sept 2023 | 56.22 | 56.50 | 55.14 | 56.04 | 56.04 | 9,075,800 |
06 Sept 2023 | 57.68 | 59.72 | 57.49 | 57.64 | 57.64 | 10,491,600 |
05 Sept 2023 | 58.16 | 59.19 | 57.78 | 58.74 | 58.74 | 5,987,000 |
01 Sept 2023 | 58.39 | 59.04 | 57.85 | 58.17 | 58.17 | 5,737,100 |
31 Aug 2023 | 57.80 | 58.50 | 57.17 | 57.65 | 57.65 | 7,392,900 |
30 Aug 2023 | 57.33 | 58.21 | 56.98 | 57.72 | 57.72 | 6,813,200 |
29 Aug 2023 | 55.57 | 57.90 | 55.46 | 57.76 | 57.76 | 7,329,800 |
28 Aug 2023 | 56.01 | 56.45 | 55.26 | 55.87 | 55.87 | 5,333,600 |
25 Aug 2023 | 55.40 | 56.63 | 54.97 | 55.86 | 55.86 | 7,741,000 |
24 Aug 2023 | 57.57 | 57.57 | 55.31 | 55.63 | 55.63 | 7,952,700 |
23 Aug 2023 | 56.30 | 57.40 | 55.90 | 57.22 | 57.22 | 12,207,300 |
22 Aug 2023 | 57.81 | 58.00 | 55.63 | 56.07 | 56.07 | 10,503,800 |
21 Aug 2023 | 56.84 | 57.56 | 55.99 | 57.56 | 57.56 | 9,422,900 |
18 Aug 2023 | 55.03 | 57.27 | 54.72 | 56.88 | 56.88 | 9,827,600 |
17 Aug 2023 | 57.07 | 57.52 | 56.08 | 56.10 | 56.10 | 10,195,200 |
16 Aug 2023 | 58.14 | 58.95 | 57.44 | 57.49 | 57.49 | 8,309,200 |
15 Aug 2023 | 60.09 | 60.36 | 58.13 | 58.36 | 58.36 | 9,501,100 |
14 Aug 2023 | 60.06 | 60.49 | 59.64 | 60.15 | 60.15 | 7,408,100 |
11 Aug 2023 | 61.60 | 62.36 | 60.53 | 60.57 | 60.57 | 7,733,100 |
10 Aug 2023 | 63.06 | 64.26 | 61.81 | 62.24 | 62.24 | 8,642,500 |
09 Aug 2023 | 63.63 | 64.55 | 62.41 | 62.71 | 62.71 | 12,169,200 |
08 Aug 2023 | 62.80 | 63.58 | 62.32 | 62.38 | 62.38 | 11,439,300 |
07 Aug 2023 | 64.16 | 65.15 | 63.28 | 64.01 | 64.01 | 16,331,200 |
04 Aug 2023 | 67.68 | 70.40 | 63.20 | 63.52 | 63.52 | 33,447,600 |
03 Aug 2023 | 73.36 | 73.88 | 71.51 | 73.55 | 73.55 | 13,742,600 |
02 Aug 2023 | 77.14 | 77.14 | 73.87 | 74.49 | 74.49 | 10,439,800 |
01 Aug 2023 | 79.88 | 79.90 | 77.78 | 78.76 | 78.76 | 6,731,500 |
31 Jul 2023 | 79.38 | 81.47 | 79.16 | 80.53 | 80.53 | 7,815,000 |
28 Jul 2023 | 78.32 | 78.98 | 77.35 | 78.36 | 78.36 | 6,225,700 |
27 Jul 2023 | 78.83 | 79.44 | 75.40 | 75.77 | 75.77 | 5,911,900 |
26 Jul 2023 | 76.16 | 77.85 | 75.76 | 77.41 | 77.41 | 4,235,200 |
25 Jul 2023 | 77.58 | 78.25 | 76.79 | 76.87 | 76.87 | 3,362,600 |
24 Jul 2023 | 75.86 | 77.26 | 74.36 | 77.14 | 77.14 | 5,016,000 |
21 Jul 2023 | 76.88 | 77.61 | 75.08 | 76.12 | 76.12 | 5,255,700 |
20 Jul 2023 | 77.22 | 77.95 | 75.66 | 76.17 | 76.17 | 7,231,300 |
19 Jul 2023 | 79.15 | 80.60 | 78.11 | 78.19 | 78.19 | 8,320,700 |
18 Jul 2023 | 78.07 | 79.21 | 77.57 | 79.03 | 79.03 | 6,736,800 |
17 Jul 2023 | 75.31 | 78.80 | 74.31 | 78.06 | 78.06 | 10,001,900 |
14 Jul 2023 | 76.32 | 77.11 | 74.84 | 75.46 | 75.46 | 9,338,000 |
13 Jul 2023 | 72.74 | 76.65 | 72.53 | 76.20 | 76.20 | 15,648,300 |
12 Jul 2023 | 72.83 | 73.04 | 70.58 | 71.22 | 71.22 | 7,823,900 |
11 Jul 2023 | 69.75 | 72.12 | 69.06 | 71.10 | 71.10 | 10,022,600 |
10 Jul 2023 | 66.84 | 69.65 | 66.72 | 69.06 | 69.06 | 9,165,900 |
07 Jul 2023 | 64.20 | 68.42 | 64.10 | 67.27 | 67.27 | 11,725,600 |
06 Jul 2023 | 67.38 | 67.38 | 63.44 | 64.61 | 64.61 | 16,449,000 |
05 Jul 2023 | 65.73 | 69.40 | 65.14 | 68.97 | 68.97 | 12,995,800 |
03 Jul 2023 | 66.67 | 67.30 | 66.04 | 66.20 | 66.20 | 5,669,900 |
30 Jun 2023 | 65.10 | 66.90 | 64.81 | 66.57 | 66.57 | 8,715,300 |
29 Jun 2023 | 64.88 | 65.77 | 63.74 | 64.39 | 64.39 | 6,240,900 |
28 Jun 2023 | 63.70 | 65.61 | 63.33 | 64.77 | 64.77 | 6,638,500 |
27 Jun 2023 | 62.33 | 64.56 | 62.04 | 63.93 | 63.93 | 5,865,400 |
26 Jun 2023 | 62.66 | 64.15 | 61.65 | 61.75 | 61.75 | 5,506,300 |
23 Jun 2023 | 62.80 | 63.34 | 61.85 | 62.86 | 62.86 | 17,123,000 |
22 Jun 2023 | 64.89 | 65.15 | 63.14 | 64.11 | 64.11 | 7,225,500 |
21 Jun 2023 | 66.71 | 67.28 | 64.81 | 65.46 | 65.46 | 8,859,000 |
20 Jun 2023 | 65.89 | 67.51 | 65.35 | 66.80 | 66.80 | 7,456,800 |
16 Jun 2023 | 66.51 | 67.79 | 65.70 | 66.51 | 66.51 | 12,245,500 |
15 Jun 2023 | 63.65 | 66.86 | 63.56 | 66.19 | 66.19 | 9,395,500 |
14 Jun 2023 | 64.84 | 65.87 | 62.87 | 63.69 | 63.69 | 9,173,900 |
13 Jun 2023 | 65.38 | 66.40 | 64.87 | 65.52 | 65.52 | 10,102,900 |
12 Jun 2023 | 65.21 | 65.65 | 63.58 | 64.20 | 64.20 | 6,165,600 |
09 Jun 2023 | 65.26 | 66.50 | 64.57 | 64.94 | 64.94 | 6,558,200 |
08 Jun 2023 | 66.37 | 66.91 | 64.82 | 65.09 | 65.09 | 8,673,000 |
07 Jun 2023 | 66.50 | 67.61 | 65.11 | 66.24 | 66.24 | 9,270,900 |
06 Jun 2023 | 62.36 | 66.18 | 62.21 | 65.98 | 65.98 | 10,479,600 |
05 Jun 2023 | 63.71 | 64.00 | 62.57 | 63.54 | 63.54 | 5,880,700 |
02 Jun 2023 | 62.50 | 63.99 | 61.27 | 63.46 | 63.46 | 10,643,200 |
01 Jun 2023 | 59.68 | 62.40 | 59.04 | 61.50 | 61.50 | 8,765,300 |
31 May 2023 | 58.41 | 61.20 | 58.36 | 60.39 | 60.39 | 15,274,700 |
30 May 2023 | 59.76 | 60.08 | 57.78 | 58.84 | 58.84 | 9,715,800 |
26 May 2023 | 59.50 | 60.40 | 58.97 | 59.00 | 59.00 | 10,070,300 |
25 May 2023 | 62.02 | 62.17 | 59.01 | 59.30 | 59.30 | 8,927,200 |
24 May 2023 | 60.60 | 62.03 | 59.96 | 61.86 | 61.86 | 8,886,700 |
23 May 2023 | 60.33 | 62.55 | 59.82 | 61.56 | 61.56 | 12,693,600 |
22 May 2023 | 58.00 | 61.32 | 57.54 | 60.62 | 60.62 | 11,142,100 |
19 May 2023 | 59.47 | 59.60 | 58.15 | 58.65 | 58.65 | 6,607,900 |
18 May 2023 | 57.94 | 60.13 | 57.52 | 59.52 | 59.52 | 9,851,300 |
17 May 2023 | 56.07 | 57.83 | 55.46 | 57.76 | 57.76 | 9,165,900 |
16 May 2023 | 55.74 | 56.60 | 55.05 | 55.54 | 55.54 | 8,377,500 |
15 May 2023 | 55.30 | 57.12 | 55.05 | 56.87 | 56.87 | 9,421,500 |
12 May 2023 | 57.30 | 57.30 | 55.11 | 55.56 | 55.56 | 11,793,900 |
11 May 2023 | 56.65 | 58.00 | 55.70 | 57.31 | 57.31 | 11,818,500 |
10 May 2023 | 59.97 | 60.00 | 57.15 | 57.53 | 57.53 | 12,457,000 |
09 May 2023 | 58.41 | 59.72 | 57.89 | 59.32 | 59.32 | 8,377,200 |
08 May 2023 | 59.27 | 59.77 | 57.77 | 58.80 | 58.80 | 13,623,600 |
05 May 2023 | 60.64 | 62.07 | 58.79 | 59.25 | 59.25 | 25,446,800 |
04 May 2023 | 59.22 | 61.38 | 59.21 | 60.43 | 60.43 | 16,023,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |