Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
22 Sept 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
21 Sept 2023 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
20 Sept 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 23 |
19 Sept 2023 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
18 Sept 2023 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
15 Sept 2023 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
14 Sept 2023 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
13 Sept 2023 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
12 Sept 2023 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
11 Sept 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
08 Sept 2023 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
07 Sept 2023 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
06 Sept 2023 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
05 Sept 2023 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
01 Sept 2023 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
31 Aug 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
30 Aug 2023 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
29 Aug 2023 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
28 Aug 2023 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
25 Aug 2023 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
24 Aug 2023 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
23 Aug 2023 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
22 Aug 2023 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
21 Aug 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
18 Aug 2023 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
17 Aug 2023 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
16 Aug 2023 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
15 Aug 2023 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
14 Aug 2023 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
11 Aug 2023 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
10 Aug 2023 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
09 Aug 2023 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
08 Aug 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
07 Aug 2023 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
04 Aug 2023 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
03 Aug 2023 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
02 Aug 2023 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
01 Aug 2023 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
31 July 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
28 July 2023 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
27 July 2023 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
26 July 2023 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
25 July 2023 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
24 July 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
21 July 2023 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
20 July 2023 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
19 July 2023 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
18 July 2023 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
17 July 2023 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
14 July 2023 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
13 July 2023 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
12 July 2023 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
11 July 2023 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
10 July 2023 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
07 July 2023 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
06 July 2023 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
05 July 2023 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
03 July 2023 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
30 June 2023 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
29 June 2023 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
28 June 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
27 June 2023 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
26 June 2023 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
23 June 2023 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
22 June 2023 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
21 June 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
20 June 2023 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
16 June 2023 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
15 June 2023 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
14 June 2023 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
13 June 2023 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
12 June 2023 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
09 June 2023 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
08 June 2023 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
07 June 2023 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
06 June 2023 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
05 June 2023 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
02 June 2023 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
01 June 2023 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
31 May 2023 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
30 May 2023 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
26 May 2023 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
25 May 2023 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
24 May 2023 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
23 May 2023 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
22 May 2023 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
19 May 2023 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
18 May 2023 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
17 May 2023 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
16 May 2023 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
15 May 2023 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
12 May 2023 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
11 May 2023 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
10 May 2023 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
09 May 2023 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
08 May 2023 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
05 May 2023 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
04 May 2023 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
03 May 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |