Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 12 |
30 Nov 2023 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 12 |
29 Nov 2023 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 41 |
28 Nov 2023 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
27 Nov 2023 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
24 Nov 2023 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
21 Nov 2023 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 28 |
20 Nov 2023 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 251 |
17 Nov 2023 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
16 Nov 2023 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
15 Nov 2023 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 57 |
14 Nov 2023 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
13 Nov 2023 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
10 Nov 2023 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
09 Nov 2023 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
08 Nov 2023 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
07 Nov 2023 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
06 Nov 2023 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
02 Nov 2023 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
01 Nov 2023 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
31 Oct 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
30 Oct 2023 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
29 Oct 2023 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
26 Oct 2023 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
25 Oct 2023 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
24 Oct 2023 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
23 Oct 2023 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
22 Oct 2023 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
19 Oct 2023 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
18 Oct 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
17 Oct 2023 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
16 Oct 2023 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
15 Oct 2023 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
12 Oct 2023 | 70.67 | 70.67 | 70.60 | 70.60 | 70.60 | - |
11 Oct 2023 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 400 |
10 Oct 2023 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
09 Oct 2023 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
08 Oct 2023 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
05 Oct 2023 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
04 Oct 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
03 Oct 2023 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
02 Oct 2023 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
01 Oct 2023 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
28 Sept 2023 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
27 Sept 2023 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
26 Sept 2023 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
25 Sept 2023 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
24 Sept 2023 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
21 Sept 2023 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
20 Sept 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
19 Sept 2023 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
18 Sept 2023 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
17 Sept 2023 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
14 Sept 2023 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
13 Sept 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
12 Sept 2023 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | 14 |
11 Sept 2023 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
10 Sept 2023 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
07 Sept 2023 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
06 Sept 2023 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
05 Sept 2023 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
04 Sept 2023 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 14 |
31 Aug 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 102 |
30 Aug 2023 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
29 Aug 2023 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 30 |
28 Aug 2023 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
27 Aug 2023 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
24 Aug 2023 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | 60 |
23 Aug 2023 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
22 Aug 2023 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
21 Aug 2023 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 1 |
20 Aug 2023 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 40 |
17 Aug 2023 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
16 Aug 2023 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 4 |
15 Aug 2023 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
14 Aug 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
13 Aug 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
10 Aug 2023 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
09 Aug 2023 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
08 Aug 2023 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
07 Aug 2023 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
06 Aug 2023 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
03 Aug 2023 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
02 Aug 2023 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
01 Aug 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
31 July 2023 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
30 July 2023 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
27 July 2023 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
26 July 2023 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
25 July 2023 | 66.80 | 66.80 | 66.55 | 66.55 | 66.55 | 1 |
24 July 2023 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
23 July 2023 | 66.14 | 66.67 | 66.14 | 66.60 | 66.60 | 3 |
20 July 2023 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
19 July 2023 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
18 July 2023 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
17 July 2023 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
16 July 2023 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
13 July 2023 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |