Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 0.00 | 0.00 | 0.00 | 36.30 | 36.30 | 26 |
27 Sept 2023 | 35.30 | 35.30 | 35.16 | 36.30 | 36.30 | 3,394 |
26 Sept 2023 | 35.52 | 35.52 | 35.25 | 36.30 | 36.30 | 4,705 |
25 Sept 2023 | 35.08 | 35.88 | 35.07 | 36.30 | 36.30 | 1,441 |
22 Sept 2023 | 36.54 | 36.54 | 35.98 | 36.30 | 36.30 | 4,386 |
21 Sept 2023 | 35.23 | 35.45 | 35.19 | 36.30 | 36.30 | 5,878 |
20 Sept 2023 | 35.97 | 35.97 | 35.97 | 36.30 | 36.30 | 12 |
19 Sept 2023 | 36.15 | 36.15 | 35.81 | 36.30 | 36.30 | 1,730 |
18 Sept 2023 | 36.06 | 36.21 | 36.06 | 36.30 | 36.30 | 188 |
15 Sept 2023 | 36.07 | 36.34 | 35.92 | 36.30 | 36.30 | 3,368 |
14 Sept 2023 | 35.83 | 36.03 | 35.83 | 36.30 | 36.30 | 35,104 |
13 Sept 2023 | 36.00 | 36.00 | 35.69 | 36.30 | 36.30 | 2,975 |
12 Sept 2023 | 36.36 | 36.36 | 36.13 | 36.30 | 36.30 | 351 |
11 Sept 2023 | 36.30 | 36.30 | 35.88 | 36.30 | 36.30 | 2,613 |
08 Sept 2023 | 35.83 | 35.87 | 35.76 | 36.30 | 36.30 | 497 |
07 Sept 2023 | 36.35 | 36.35 | 35.60 | 36.30 | 36.30 | 6,743 |
06 Sept 2023 | 38.33 | 38.62 | 37.87 | 36.30 | 36.30 | 2,205 |
05 Sept 2023 | 38.68 | 38.79 | 37.13 | 36.30 | 36.30 | 10,741 |
04 Sept 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
01 Sept 2023 | 39.48 | 40.89 | 39.48 | 36.30 | 36.30 | 58,791 |
31 Aug 2023 | 39.69 | 39.69 | 39.22 | 36.30 | 36.30 | 619 |
30 Aug 2023 | 39.80 | 39.99 | 39.80 | 36.30 | 36.30 | 7,373 |
29 Aug 2023 | 39.65 | 39.95 | 39.62 | 36.30 | 36.30 | 4,033 |
25 Aug 2023 | 39.35 | 39.35 | 38.31 | 36.30 | 36.30 | 5,606 |
24 Aug 2023 | 40.38 | 40.85 | 39.66 | 36.30 | 36.30 | 3,170 |
23 Aug 2023 | 39.19 | 39.83 | 39.19 | 36.30 | 36.30 | 939 |
22 Aug 2023 | 38.13 | 38.35 | 38.07 | 36.30 | 36.30 | 1,824 |
21 Aug 2023 | 37.69 | 38.19 | 37.69 | 36.30 | 36.30 | 3,333 |
18 Aug 2023 | 37.02 | 37.74 | 36.83 | 36.30 | 36.30 | 2,777 |
17 Aug 2023 | 40.20 | 40.20 | 39.01 | 36.30 | 36.30 | 104 |
16 Aug 2023 | 40.11 | 40.17 | 38.85 | 36.30 | 36.30 | 24,447 |
15 Aug 2023 | 40.11 | 40.11 | 39.39 | 36.30 | 36.30 | 25,442 |
14 Aug 2023 | 39.67 | 40.18 | 39.67 | 36.30 | 36.30 | 815 |
11 Aug 2023 | 40.24 | 40.66 | 40.01 | 36.30 | 36.30 | 7,041 |
10 Aug 2023 | 40.88 | 43.40 | 40.88 | 36.30 | 36.30 | 43,350 |
09 Aug 2023 | 40.87 | 41.00 | 40.81 | 36.30 | 36.30 | 1,153 |
08 Aug 2023 | 39.38 | 40.46 | 39.21 | 36.30 | 36.30 | 113,733 |
07 Aug 2023 | 40.23 | 40.35 | 40.03 | 36.30 | 36.30 | 381 |
04 Aug 2023 | 40.00 | 40.49 | 40.00 | 36.30 | 36.30 | 451 |
03 Aug 2023 | 39.39 | 39.87 | 39.34 | 36.30 | 36.30 | 244 |
02 Aug 2023 | 39.30 | 39.30 | 38.11 | 36.30 | 36.30 | 1,155 |
01 Aug 2023 | 40.32 | 40.67 | 40.28 | 36.30 | 36.30 | 470 |
31 Jul 2023 | 40.06 | 41.15 | 40.00 | 36.30 | 36.30 | 9,893 |
28 Jul 2023 | 39.25 | 39.72 | 39.16 | 36.30 | 36.30 | 532 |
27 Jul 2023 | 38.17 | 38.23 | 38.11 | 36.30 | 36.30 | 433 |
26 Jul 2023 | 37.47 | 38.40 | 37.47 | 36.30 | 36.30 | 669 |
25 Jul 2023 | 38.54 | 39.06 | 38.12 | 36.30 | 36.30 | 2,346 |
24 Jul 2023 | 36.38 | 38.35 | 36.38 | 36.30 | 36.30 | 2,506 |
21 Jul 2023 | 37.12 | 37.17 | 36.81 | 36.30 | 36.30 | 67 |
20 Jul 2023 | 36.67 | 36.77 | 36.57 | 36.30 | 36.30 | 142 |
19 Jul 2023 | 36.38 | 36.59 | 36.38 | 36.30 | 36.30 | 20,271 |
18 Jul 2023 | 37.19 | 37.24 | 36.16 | 36.30 | 36.30 | 676 |
17 Jul 2023 | 36.49 | 36.94 | 36.49 | 36.30 | 36.30 | 226 |
14 Jul 2023 | 37.28 | 37.28 | 36.50 | 36.30 | 36.30 | 79,749 |
13 Jul 2023 | 37.78 | 38.10 | 37.65 | 36.30 | 36.30 | 1,512 |
12 Jul 2023 | 36.64 | 37.45 | 36.36 | 36.30 | 36.30 | 353 |
11 Jul 2023 | 35.60 | 35.60 | 35.46 | 36.30 | 36.30 | 275 |
10 Jul 2023 | 34.24 | 35.26 | 34.24 | 36.30 | 36.30 | 157 |
07 Jul 2023 | 34.24 | 34.43 | 34.24 | 36.30 | 36.30 | 270 |
06 Jul 2023 | 35.42 | 35.42 | 33.47 | 36.30 | 36.30 | 940 |
05 Jul 2023 | 34.85 | 35.37 | 34.85 | 36.30 | 36.30 | 2,183 |
04 Jul 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
03 Jul 2023 | 35.49 | 35.64 | 35.17 | 36.30 | 36.30 | 1,474 |
30 Jun 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
29 Jun 2023 | 34.54 | 34.67 | 34.54 | 36.30 | 36.30 | 72 |
28 Jun 2023 | 34.43 | 34.74 | 34.43 | 36.30 | 36.30 | 169 |
27 Jun 2023 | 34.93 | 35.04 | 34.90 | 36.30 | 36.30 | 990 |
26 Jun 2023 | 34.24 | 34.37 | 34.00 | 36.30 | 36.30 | 1,747 |
23 Jun 2023 | 34.35 | 34.42 | 34.35 | 36.30 | 36.30 | 994 |
22 Jun 2023 | 34.88 | 35.28 | 34.88 | 36.30 | 36.30 | 1,636 |
21 Jun 2023 | 35.11 | 35.40 | 34.94 | 36.30 | 36.30 | 467 |
20 Jun 2023 | 35.06 | 35.06 | 34.82 | 36.30 | 36.30 | 155 |
19 Jun 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
16 Jun 2023 | 36.00 | 36.13 | 35.69 | 36.30 | 36.30 | 228 |
15 Jun 2023 | 35.74 | 35.74 | 35.14 | 36.30 | 36.30 | 1,933 |
14 Jun 2023 | 35.62 | 36.07 | 35.62 | 36.30 | 36.30 | 1,046 |
13 Jun 2023 | 37.82 | 37.84 | 36.37 | 36.30 | 36.30 | 2,286 |
12 Jun 2023 | 37.60 | 37.60 | 36.76 | 36.30 | 36.30 | 2,848 |
09 Jun 2023 | 36.48 | 37.34 | 36.35 | 36.30 | 36.30 | 2,787 |
08 Jun 2023 | 35.86 | 36.06 | 35.32 | 36.30 | 36.30 | 15,417 |
07 Jun 2023 | 34.77 | 35.25 | 34.13 | 36.30 | 36.30 | 685 |
06 Jun 2023 | 34.96 | 35.56 | 34.49 | 36.30 | 36.30 | 2,196 |
05 Jun 2023 | 34.08 | 34.27 | 34.01 | 36.30 | 36.30 | 1,551 |
02 Jun 2023 | 32.23 | 34.48 | 32.23 | 36.30 | 36.30 | 61,620 |
01 Jun 2023 | 30.92 | 31.23 | 30.89 | 36.30 | 36.30 | 190 |
31 May 2023 | 31.38 | 32.09 | 31.38 | 36.30 | 36.30 | 236,780 |
30 May 2023 | 31.13 | 31.25 | 30.94 | 36.30 | 36.30 | 719 |
26 May 2023 | 31.27 | 31.45 | 31.09 | 36.30 | 36.30 | 1,290 |
25 May 2023 | 30.82 | 31.15 | 30.75 | 36.30 | 36.30 | 1,368 |
24 May 2023 | 32.04 | 32.04 | 31.60 | 36.30 | 36.30 | 1,313 |
23 May 2023 | 33.44 | 33.44 | 33.44 | 36.30 | 36.30 | 100 |
22 May 2023 | 34.08 | 34.17 | 34.08 | 36.30 | 36.30 | 705 |
19 May 2023 | 33.12 | 33.25 | 32.98 | 36.30 | 36.30 | 172 |
18 May 2023 | 33.70 | 33.70 | 33.37 | 36.30 | 36.30 | 237 |
17 May 2023 | 33.42 | 33.44 | 33.42 | 36.30 | 36.30 | 77 |
16 May 2023 | 33.37 | 33.85 | 33.37 | 36.30 | 36.30 | 2 |
15 May 2023 | 33.05 | 34.18 | 32.79 | 36.30 | 36.30 | 24,883 |
12 May 2023 | 33.27 | 33.27 | 33.08 | 36.30 | 36.30 | 2,781 |
11 May 2023 | 32.35 | 33.63 | 32.35 | 36.30 | 36.30 | 114 |
10 May 2023 | 32.56 | 32.56 | 32.38 | 36.30 | 36.30 | 51 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |