Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
28 Nov 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
27 Nov 2023 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
24 Nov 2023 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
22 Nov 2023 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
21 Nov 2023 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
20 Nov 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
17 Nov 2023 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
16 Nov 2023 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
15 Nov 2023 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
14 Nov 2023 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
13 Nov 2023 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
10 Nov 2023 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
09 Nov 2023 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
08 Nov 2023 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
07 Nov 2023 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
06 Nov 2023 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
02 Nov 2023 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
01 Nov 2023 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
31 Oct 2023 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
30 Oct 2023 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
29 Oct 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
26 Oct 2023 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
25 Oct 2023 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
24 Oct 2023 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
23 Oct 2023 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
22 Oct 2023 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
19 Oct 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
18 Oct 2023 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
17 Oct 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
16 Oct 2023 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
15 Oct 2023 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
12 Oct 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
11 Oct 2023 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
10 Oct 2023 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
09 Oct 2023 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
08 Oct 2023 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
05 Oct 2023 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
04 Oct 2023 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
03 Oct 2023 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
02 Oct 2023 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
01 Oct 2023 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
28 Sept 2023 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
27 Sept 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
26 Sept 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
25 Sept 2023 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
24 Sept 2023 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
21 Sept 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
20 Sept 2023 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
19 Sept 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 23 |
18 Sept 2023 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
17 Sept 2023 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
14 Sept 2023 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
13 Sept 2023 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
12 Sept 2023 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
11 Sept 2023 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
10 Sept 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
07 Sept 2023 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
06 Sept 2023 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
05 Sept 2023 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
04 Sept 2023 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
31 Aug 2023 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
30 Aug 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
29 Aug 2023 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
28 Aug 2023 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
27 Aug 2023 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
24 Aug 2023 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
23 Aug 2023 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
22 Aug 2023 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
21 Aug 2023 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
20 Aug 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
17 Aug 2023 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
16 Aug 2023 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
15 Aug 2023 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
14 Aug 2023 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
13 Aug 2023 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
10 Aug 2023 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
09 Aug 2023 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
08 Aug 2023 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
07 Aug 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
06 Aug 2023 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
03 Aug 2023 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
02 Aug 2023 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
01 Aug 2023 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
31 July 2023 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
30 July 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
27 July 2023 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
26 July 2023 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
25 July 2023 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
24 July 2023 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
23 July 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
20 July 2023 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
19 July 2023 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
18 July 2023 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
17 July 2023 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
16 July 2023 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
13 July 2023 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
12 July 2023 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
11 July 2023 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
10 July 2023 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |