Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | - | - | - | - | - | - |
02 Oct 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
29 Sept 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
28 Sept 2023 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
27 Sept 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
26 Sept 2023 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
25 Sept 2023 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
22 Sept 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
21 Sept 2023 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
20 Sept 2023 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
19 Sept 2023 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
18 Sept 2023 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
15 Sept 2023 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
14 Sept 2023 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
13 Sept 2023 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
12 Sept 2023 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
11 Sept 2023 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
08 Sept 2023 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
07 Sept 2023 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
06 Sept 2023 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
05 Sept 2023 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
01 Sept 2023 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
31 Aug 2023 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
30 Aug 2023 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
29 Aug 2023 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
28 Aug 2023 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
25 Aug 2023 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
24 Aug 2023 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
23 Aug 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
22 Aug 2023 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
21 Aug 2023 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
18 Aug 2023 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
17 Aug 2023 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
16 Aug 2023 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
15 Aug 2023 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
14 Aug 2023 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
11 Aug 2023 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
10 Aug 2023 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
09 Aug 2023 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
08 Aug 2023 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
07 Aug 2023 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
04 Aug 2023 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
03 Aug 2023 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
02 Aug 2023 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
01 Aug 2023 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
31 July 2023 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
28 July 2023 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
27 July 2023 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
26 July 2023 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
25 July 2023 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
24 July 2023 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
21 July 2023 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
20 July 2023 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
19 July 2023 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
18 July 2023 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
17 July 2023 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
14 July 2023 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
13 July 2023 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
12 July 2023 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
11 July 2023 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
10 July 2023 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
07 July 2023 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
06 July 2023 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
05 July 2023 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
03 July 2023 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
30 June 2023 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
29 June 2023 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
28 June 2023 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
27 June 2023 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
26 June 2023 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
23 June 2023 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
22 June 2023 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
21 June 2023 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
20 June 2023 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
16 June 2023 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
15 June 2023 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
14 June 2023 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
13 June 2023 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
12 June 2023 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
09 June 2023 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
08 June 2023 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
07 June 2023 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
06 June 2023 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
05 June 2023 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
02 June 2023 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
01 June 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
31 May 2023 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
30 May 2023 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
26 May 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
25 May 2023 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
24 May 2023 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
23 May 2023 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
22 May 2023 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
19 May 2023 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
18 May 2023 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
17 May 2023 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
16 May 2023 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
15 May 2023 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
12 May 2023 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
11 May 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |