Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
28 Sept 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
27 Sept 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
26 Sept 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
25 Sept 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
22 Sept 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
21 Sept 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
20 Sept 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
19 Sept 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
18 Sept 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
15 Sept 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
14 Sept 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
13 Sept 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
12 Sept 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
11 Sept 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
08 Sept 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
07 Sept 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
06 Sept 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
05 Sept 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
04 Sept 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
01 Sept 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
31 Aug 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
30 Aug 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
29 Aug 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
28 Aug 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
25 Aug 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
24 Aug 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
23 Aug 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
22 Aug 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
21 Aug 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
18 Aug 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
17 Aug 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
16 Aug 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
15 Aug 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
14 Aug 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
11 Aug 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
10 Aug 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
09 Aug 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
08 Aug 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
03 Aug 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
02 Aug 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
01 Aug 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
31 July 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
28 July 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
27 July 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
26 July 2023 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 5 |
25 July 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 24 |
24 July 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
21 July 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
20 July 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
19 July 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
18 July 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
17 July 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
14 July 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
13 July 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
12 July 2023 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | - |
11 July 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
10 July 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
07 July 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
06 July 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
05 July 2023 | 71.50 | 73.00 | 71.50 | 73.00 | 73.00 | 16 |
04 July 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
03 July 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
30 June 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
29 June 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
28 June 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
27 June 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
26 June 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
23 June 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
22 June 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
21 June 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
20 June 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
19 June 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
16 June 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
15 June 2023 | 70.50 | 72.50 | 70.50 | 72.50 | 72.50 | 3 |
14 June 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 10 |
13 June 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
12 June 2023 | - | - | - | - | - | - |
09 June 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
08 June 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
07 June 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
06 June 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
05 June 2023 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | - |
02 June 2023 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | - |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
30 May 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
29 May 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
26 May 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
25 May 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
24 May 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
19 May 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
18 May 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
17 May 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
16 May 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
15 May 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 80 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |