Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | - | - | - | - | - | - |
21 Sept 2023 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
20 Sept 2023 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
19 Sept 2023 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
18 Sept 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
15 Sept 2023 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
14 Sept 2023 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
13 Sept 2023 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
12 Sept 2023 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
11 Sept 2023 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
08 Sept 2023 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
07 Sept 2023 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
06 Sept 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
05 Sept 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
01 Sept 2023 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
31 Aug 2023 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
30 Aug 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
29 Aug 2023 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
28 Aug 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
25 Aug 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
24 Aug 2023 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
23 Aug 2023 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
22 Aug 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
21 Aug 2023 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
18 Aug 2023 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
17 Aug 2023 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
16 Aug 2023 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
15 Aug 2023 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
14 Aug 2023 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
11 Aug 2023 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
10 Aug 2023 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
09 Aug 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
08 Aug 2023 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
07 Aug 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
04 Aug 2023 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
03 Aug 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
02 Aug 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
01 Aug 2023 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
31 July 2023 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
28 July 2023 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
27 July 2023 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
26 July 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
25 July 2023 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
24 July 2023 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
21 July 2023 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
20 July 2023 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
19 July 2023 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
18 July 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
17 July 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
14 July 2023 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
13 July 2023 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
12 July 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
11 July 2023 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
10 July 2023 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
07 July 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
06 July 2023 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
05 July 2023 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
03 July 2023 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
30 June 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
29 June 2023 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
28 June 2023 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
27 June 2023 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
26 June 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
23 June 2023 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
22 June 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
21 June 2023 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
20 June 2023 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
16 June 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
15 June 2023 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
14 June 2023 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
13 June 2023 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
12 June 2023 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
09 June 2023 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
08 June 2023 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
07 June 2023 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
06 June 2023 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
05 June 2023 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
02 June 2023 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
01 June 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
31 May 2023 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
30 May 2023 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
26 May 2023 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
25 May 2023 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
24 May 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
23 May 2023 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
22 May 2023 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
19 May 2023 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
18 May 2023 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
17 May 2023 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
16 May 2023 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
15 May 2023 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
12 May 2023 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
11 May 2023 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
10 May 2023 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
09 May 2023 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
08 May 2023 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
05 May 2023 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
04 May 2023 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
03 May 2023 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
02 May 2023 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |