Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1,614 |
26 Sept 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
25 Sept 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
22 Sept 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
21 Sept 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 244 |
20 Sept 2023 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
19 Sept 2023 | 36.67 | 36.67 | 35.53 | 35.53 | 35.53 | 34,762 |
18 Sept 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
15 Sept 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
14 Sept 2023 | 34.67 | 35.18 | 34.67 | 35.18 | 35.18 | 1,024 |
13 Sept 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
12 Sept 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
11 Sept 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
08 Sept 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 41,000 |
07 Sept 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
06 Sept 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 53,911 |
05 Sept 2023 | 33.03 | 33.30 | 33.03 | 33.30 | 33.30 | 208 |
01 Sept 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
31 Aug 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
30 Aug 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
29 Aug 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 125 |
28 Aug 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
25 Aug 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
24 Aug 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
23 Aug 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 1,228 |
22 Aug 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 544 |
21 Aug 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
18 Aug 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
17 Aug 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 110 |
16 Aug 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
15 Aug 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
14 Aug 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 108,120 |
11 Aug 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 915 |
10 Aug 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
09 Aug 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 16,240 |
08 Aug 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
07 Aug 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
04 Aug 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
03 Aug 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
02 Aug 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
01 Aug 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
31 July 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 17,400 |
28 July 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
27 July 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
26 July 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 134 |
25 July 2023 | 31.00 | 31.55 | 31.00 | 31.55 | 31.55 | 330 |
24 July 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
21 July 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
20 July 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
19 July 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
18 July 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
17 July 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
14 July 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
13 July 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
12 July 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
11 July 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 109,508 |
10 July 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
07 July 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
06 July 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 106 |
05 July 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 154 |
03 July 2023 | 31.03 | 31.03 | 31.00 | 31.00 | 31.00 | 337 |
30 June 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
29 June 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 180 |
28 June 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
27 June 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 105 |
26 June 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
23 June 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
22 June 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
21 June 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
20 June 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 205 |
16 June 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
15 June 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1,602 |
14 June 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
13 June 2023 | 31.35 | 32.00 | 31.35 | 32.00 | 32.00 | 1,253 |
12 June 2023 | 30.66 | 31.00 | 30.66 | 31.00 | 31.00 | 1,239 |
09 June 2023 | 30.73 | 30.75 | 30.73 | 30.75 | 30.75 | 427 |
08 June 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
07 June 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
06 June 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
05 June 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
02 June 2023 | 29.25 | 29.25 | 29.06 | 29.20 | 29.20 | 418 |
01 June 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
31 May 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
30 May 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 125 |
26 May 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
25 May 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
24 May 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 120 |
23 May 2023 | 28.26 | 28.33 | 27.86 | 27.86 | 27.86 | 1,151 |
22 May 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 269 |
19 May 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
18 May 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
17 May 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
16 May 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
15 May 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
12 May 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
11 May 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 465 |
10 May 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 291 |
09 May 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
08 May 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 311 |
05 May 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |