Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 39.10 | 39.90 | 38.61 | 39.36 | 39.36 | 455,961 |
28 Sept 2023 | 37.84 | 38.97 | 37.73 | 38.76 | 38.76 | 551,096 |
27 Sept 2023 | 38.17 | 38.44 | 37.23 | 37.84 | 37.84 | 697,544 |
26 Sept 2023 | 37.99 | 38.70 | 37.59 | 37.91 | 37.91 | 509,363 |
25 Sept 2023 | 37.42 | 38.35 | 36.95 | 38.32 | 38.32 | 733,078 |
22 Sept 2023 | 39.65 | 39.70 | 37.67 | 37.71 | 37.71 | 698,481 |
21 Sept 2023 | 39.54 | 40.08 | 39.15 | 39.30 | 39.30 | 967,926 |
20 Sept 2023 | 40.65 | 41.47 | 40.05 | 40.07 | 40.07 | 716,997 |
19 Sept 2023 | 40.24 | 40.70 | 39.62 | 40.65 | 40.65 | 502,898 |
18 Sept 2023 | 41.22 | 41.29 | 40.05 | 40.16 | 40.16 | 763,642 |
15 Sept 2023 | 42.15 | 42.36 | 41.24 | 41.69 | 41.69 | 728,418 |
14 Sept 2023 | 41.65 | 42.16 | 41.27 | 42.07 | 42.07 | 560,405 |
13 Sept 2023 | 41.50 | 42.31 | 41.23 | 41.70 | 41.70 | 931,484 |
12 Sept 2023 | 41.90 | 43.09 | 41.25 | 41.30 | 41.30 | 1,593,401 |
11 Sept 2023 | 40.77 | 42.40 | 40.17 | 42.04 | 42.04 | 1,676,640 |
08 Sept 2023 | 39.05 | 39.99 | 38.38 | 38.61 | 38.61 | 917,946 |
06 Sept 2023 | 39.88 | 39.96 | 38.06 | 39.22 | 39.22 | 807,658 |
05 Sept 2023 | 37.77 | 40.14 | 37.77 | 39.80 | 39.80 | 944,339 |
04 Sept 2023 | 37.98 | 38.35 | 37.26 | 37.85 | 37.85 | 280,991 |
01 Sept 2023 | 39.73 | 39.73 | 37.37 | 37.71 | 37.71 | 1,808,993 |
31 Aug 2023 | 39.11 | 40.37 | 39.01 | 40.00 | 40.00 | 1,052,746 |
30 Aug 2023 | 38.73 | 39.56 | 38.13 | 38.99 | 38.99 | 1,079,840 |
29 Aug 2023 | 36.30 | 39.00 | 36.21 | 39.00 | 39.00 | 1,322,085 |
28 Aug 2023 | 37.10 | 37.36 | 36.02 | 36.30 | 36.30 | 1,050,443 |
25 Aug 2023 | 35.00 | 36.50 | 34.91 | 36.38 | 36.38 | 1,126,386 |
24 Aug 2023 | 36.33 | 36.53 | 34.75 | 35.10 | 35.10 | 732,705 |
23 Aug 2023 | 35.24 | 36.29 | 35.04 | 35.98 | 35.98 | 1,020,006 |
22 Aug 2023 | 37.25 | 37.28 | 35.41 | 35.98 | 35.98 | 1,101,654 |
21 Aug 2023 | 34.31 | 36.00 | 34.31 | 36.00 | 36.00 | 1,216,015 |
18 Aug 2023 | 33.52 | 33.91 | 32.97 | 33.46 | 33.46 | 843,196 |
17 Aug 2023 | 35.22 | 35.33 | 34.06 | 34.13 | 34.13 | 738,176 |
16 Aug 2023 | 35.63 | 36.41 | 35.09 | 35.14 | 35.14 | 1,475,563 |
15 Aug 2023 | 36.96 | 37.47 | 36.19 | 36.19 | 36.19 | 659,018 |
14 Aug 2023 | 36.35 | 37.24 | 36.20 | 37.17 | 37.17 | 501,789 |
11 Aug 2023 | 37.12 | 37.32 | 36.50 | 37.13 | 37.13 | 510,802 |
10 Aug 2023 | 37.34 | 38.13 | 36.97 | 37.43 | 37.43 | 916,971 |
09 Aug 2023 | 38.25 | 38.42 | 37.15 | 37.18 | 37.18 | 524,808 |
08 Aug 2023 | 38.02 | 38.58 | 37.72 | 38.21 | 38.21 | 607,557 |
07 Aug 2023 | 39.00 | 39.00 | 37.18 | 38.40 | 38.40 | 802,669 |
04 Aug 2023 | 39.90 | 40.14 | 38.52 | 38.57 | 38.57 | 828,332 |
03 Aug 2023 | 38.25 | 39.72 | 38.22 | 39.70 | 39.70 | 890,582 |
02 Aug 2023 | 38.33 | 38.99 | 37.66 | 38.11 | 38.11 | 926,279 |
01 Aug 2023 | 39.51 | 39.75 | 38.92 | 39.13 | 39.13 | 758,712 |
31 Jul 2023 | 39.51 | 39.85 | 39.08 | 39.50 | 39.50 | 496,589 |
28 Jul 2023 | 38.20 | 39.54 | 38.14 | 39.42 | 39.42 | 1,035,470 |
27 Jul 2023 | 39.59 | 39.77 | 37.93 | 37.93 | 37.93 | 917,848 |
26 Jul 2023 | 39.05 | 39.70 | 38.75 | 39.04 | 39.04 | 476,370 |
25 Jul 2023 | 40.07 | 40.50 | 39.34 | 39.44 | 39.44 | 849,220 |
24 Jul 2023 | 38.05 | 39.88 | 37.85 | 39.68 | 39.68 | 1,596,595 |
21 Jul 2023 | 39.79 | 39.93 | 38.16 | 38.80 | 38.80 | 1,809,861 |
20 Jul 2023 | 41.59 | 41.93 | 39.20 | 39.45 | 39.45 | 1,890,983 |
19 Jul 2023 | 44.22 | 44.84 | 43.29 | 43.67 | 43.67 | 913,463 |
18 Jul 2023 | 43.54 | 44.33 | 43.00 | 44.13 | 44.13 | 596,163 |
17 Jul 2023 | 43.22 | 44.25 | 42.86 | 43.60 | 43.60 | 1,193,918 |
14 Jul 2023 | 41.50 | 42.83 | 41.30 | 42.02 | 42.02 | 1,115,115 |
13 Jul 2023 | 41.06 | 41.80 | 40.68 | 41.58 | 41.58 | 1,091,681 |
12 Jul 2023 | 41.43 | 41.55 | 40.82 | 40.93 | 40.93 | 830,245 |
11 Jul 2023 | 41.14 | 41.45 | 40.50 | 41.00 | 41.00 | 829,095 |
10 Jul 2023 | 41.87 | 42.15 | 40.35 | 41.04 | 41.04 | 752,861 |
07 Jul 2023 | 42.60 | 42.88 | 41.61 | 41.62 | 41.62 | 1,102,089 |
06 Jul 2023 | 42.40 | 42.95 | 41.62 | 42.60 | 42.60 | 893,045 |
05 Jul 2023 | 42.14 | 43.00 | 42.03 | 42.85 | 42.85 | 1,118,853 |
04 Jul 2023 | 41.60 | 42.05 | 41.03 | 41.60 | 41.60 | 250,027 |
03 Jul 2023 | 41.30 | 42.38 | 41.15 | 41.60 | 41.60 | 1,204,016 |
30 Jun 2023 | 39.11 | 39.78 | 39.11 | 39.12 | 39.12 | 644,234 |
29 Jun 2023 | 39.28 | 39.56 | 38.61 | 38.91 | 38.91 | 758,946 |
28 Jun 2023 | 38.10 | 39.41 | 37.76 | 38.84 | 38.84 | 1,326,477 |
27 Jun 2023 | 36.00 | 37.52 | 35.92 | 37.47 | 37.47 | 1,267,528 |
26 Jun 2023 | 37.60 | 38.44 | 35.91 | 35.92 | 35.92 | 1,545,392 |
23 Jun 2023 | 39.00 | 39.24 | 37.88 | 38.18 | 38.18 | 873,358 |
22 Jun 2023 | 37.57 | 39.56 | 37.03 | 39.56 | 39.56 | 1,586,348 |
21 Jun 2023 | 41.36 | 41.47 | 38.43 | 38.60 | 38.60 | 1,888,566 |
20 Jun 2023 | 39.09 | 41.16 | 39.09 | 41.11 | 41.11 | 1,403,498 |
19 Jun 2023 | 39.38 | 39.38 | 38.21 | 38.68 | 38.68 | 305,785 |
16 Jun 2023 | 38.90 | 39.68 | 38.86 | 39.29 | 39.29 | 1,062,619 |
15 Jun 2023 | 37.83 | 38.90 | 37.22 | 38.30 | 38.30 | 939,561 |
14 Jun 2023 | 39.71 | 39.72 | 38.06 | 38.53 | 38.53 | 1,388,364 |
13 Jun 2023 | 38.39 | 39.45 | 38.14 | 39.32 | 39.32 | 1,385,892 |
12 Jun 2023 | 37.76 | 38.19 | 37.38 | 37.93 | 37.93 | 1,278,340 |
09 Jun 2023 | 38.17 | 38.55 | 36.97 | 37.28 | 37.28 | 1,657,050 |
07 Jun 2023 | 34.92 | 35.37 | 34.23 | 34.47 | 34.47 | 1,399,426 |
06 Jun 2023 | 33.54 | 33.90 | 32.83 | 33.90 | 33.90 | 1,301,400 |
05 Jun 2023 | 33.54 | 34.09 | 32.99 | 33.45 | 33.45 | 1,219,251 |
02 Jun 2023 | 32.55 | 33.60 | 32.43 | 33.08 | 33.08 | 1,344,765 |
01 Jun 2023 | 32.00 | 32.81 | 31.43 | 32.29 | 32.29 | 1,258,736 |
31 May 2023 | 31.55 | 32.12 | 31.12 | 32.00 | 32.00 | 1,145,071 |
30 May 2023 | 31.62 | 32.30 | 31.16 | 31.69 | 31.69 | 1,218,256 |
29 May 2023 | 30.20 | 32.42 | 29.62 | 30.28 | 30.28 | 735,890 |
26 May 2023 | 28.96 | 30.91 | 28.85 | 30.02 | 30.02 | 1,706,587 |
25 May 2023 | 29.02 | 29.09 | 28.17 | 29.00 | 29.00 | 952,145 |
24 May 2023 | 28.69 | 28.69 | 27.58 | 28.34 | 28.34 | 678,436 |
23 May 2023 | 29.11 | 29.89 | 28.78 | 28.81 | 28.81 | 1,056,665 |
22 May 2023 | 28.15 | 29.37 | 27.99 | 29.37 | 29.37 | 974,506 |
19 May 2023 | 27.54 | 28.32 | 27.52 | 28.09 | 28.09 | 1,007,743 |
18 May 2023 | 27.00 | 27.41 | 26.76 | 27.41 | 27.41 | 946,758 |
17 May 2023 | 25.99 | 26.97 | 25.83 | 26.77 | 26.77 | 835,025 |
16 May 2023 | 25.49 | 26.13 | 25.19 | 25.71 | 25.71 | 692,478 |
15 May 2023 | 25.71 | 26.13 | 25.25 | 25.34 | 25.34 | 745,568 |
12 May 2023 | 27.04 | 27.29 | 25.73 | 25.73 | 25.73 | 1,202,551 |
11 May 2023 | 26.23 | 26.77 | 25.93 | 26.61 | 26.61 | 1,068,569 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |