Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | - | - | - | - | - | - |
21 Sept 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
20 Sept 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
19 Sept 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
18 Sept 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
15 Sept 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
14 Sept 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
13 Sept 2023 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
12 Sept 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
11 Sept 2023 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
08 Sept 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
07 Sept 2023 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
06 Sept 2023 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
05 Sept 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
01 Sept 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
31 Aug 2023 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
30 Aug 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
29 Aug 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
28 Aug 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
25 Aug 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
24 Aug 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
23 Aug 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
22 Aug 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
21 Aug 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
18 Aug 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
17 Aug 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
16 Aug 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
15 Aug 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
14 Aug 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
11 Aug 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
10 Aug 2023 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
09 Aug 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
08 Aug 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
07 Aug 2023 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
04 Aug 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
03 Aug 2023 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
02 Aug 2023 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
01 Aug 2023 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
31 July 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
28 July 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
27 July 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
26 July 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
25 July 2023 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
24 July 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
21 July 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
20 July 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
19 July 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
18 July 2023 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
17 July 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
14 July 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
13 July 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
12 July 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
11 July 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
10 July 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
07 July 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
06 July 2023 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
05 July 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
03 July 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
30 June 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
29 June 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
28 June 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
27 June 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
26 June 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
23 June 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
22 June 2023 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
21 June 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
20 June 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
16 June 2023 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
15 June 2023 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
14 June 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
13 June 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
12 June 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
09 June 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
08 June 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
07 June 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
06 June 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
05 June 2023 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
02 June 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
01 June 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
31 May 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
30 May 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
26 May 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
25 May 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
24 May 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
23 May 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
22 May 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
19 May 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
18 May 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
17 May 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
16 May 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
15 May 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
12 May 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
11 May 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
10 May 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
09 May 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
08 May 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
05 May 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
04 May 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
03 May 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
02 May 2023 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |