|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2023
|
+1.20/+1.87%
|
64.40
|
66.00
|
64.40
|
65.50
|
65.53
|
65.50
|
1,529,000
|
|
9/20/2023
|
+0.80/+1.26%
|
63.50
|
64.30
|
63.40
|
64.30
|
63.96
|
64.30
|
954,800
|
|
9/19/2023
|
+1.00/+1.60%
|
62.70
|
63.90
|
62.20
|
63.50
|
62.91
|
63.50
|
624,300
|
|
9/18/2023
|
-0.50/-0.79%
|
63.50
|
63.50
|
62.40
|
62.50
|
62.83
|
62.50
|
740,700
|
|
9/15/2023
|
+0.10/+0.16%
|
63.00
|
63.60
|
62.90
|
63.00
|
63.13
|
63.00
|
365,500
|
|
9/14/2023
|
-0.50/-0.79%
|
63.50
|
63.70
|
62.80
|
62.90
|
63.14
|
62.90
|
629,300
|
|
9/13/2023
|
0.00 / 0.00%
|
63.90
|
63.90
|
63.30
|
63.40
|
63.52
|
63.40
|
867,800
|
|
9/12/2023
|
-0.20/-0.31%
|
63.30
|
63.70
|
63.00
|
63.40
|
63.34
|
63.40
|
797,100
|
|
9/11/2023
|
-0.40/-0.63%
|
64.40
|
64.40
|
63.50
|
63.60
|
63.86
|
63.60
|
1,054,000
|
|
9/8/2023
|
+0.40/+0.63%
|
63.90
|
64.30
|
63.50
|
64.00
|
63.95
|
64.00
|
939,600
|
|
9/7/2023
|
-0.50/-0.78%
|
64.20
|
64.40
|
63.50
|
63.60
|
63.83
|
63.60
|
908,100
|
|
9/6/2023
|
+0.30/+0.47%
|
63.80
|
64.60
|
63.60
|
64.10
|
63.99
|
64.10
|
645,500
|
|
9/5/2023
|
+1.00/+1.59%
|
63.50
|
63.80
|
63.10
|
63.80
|
63.48
|
63.80
|
618,800
|
|
8/31/2023
|
-0.20/-0.32%
|
63.00
|
63.40
|
62.60
|
62.80
|
62.93
|
62.80
|
787,800
|
|
8/30/2023
|
+0.20/+0.32%
|
62.40
|
63.00
|
62.20
|
63.00
|
62.53
|
63.00
|
479,100
|
|
8/29/2023
|
-0.20/-0.32%
|
63.20
|
63.30
|
62.20
|
62.80
|
62.70
|
62.80
|
777,100
|
|
8/28/2023
|
+1.50/+2.44%
|
62.00
|
63.00
|
61.70
|
63.00
|
62.54
|
63.00
|
537,700
|
|
8/25/2023
|
0.00 / 0.00%
|
61.50
|
61.50
|
61.00
|
61.50
|
61.32
|
61.50
|
417,600
|
|
8/24/2023
|
+0.40/+0.65%
|
60.80
|
61.50
|
60.80
|
61.50
|
61.11
|
61.50
|
446,200
|
|
8/23/2023
|
0.00 / 0.00%
|
61.40
|
61.60
|
60.80
|
61.10
|
61.05
|
61.10
|
305,700
|
|
|
|
|
|