Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
30 Nov 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
29 Nov 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
28 Nov 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
27 Nov 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
24 Nov 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
22 Nov 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
21 Nov 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
20 Nov 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
17 Nov 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
16 Nov 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
15 Nov 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
14 Nov 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
13 Nov 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
10 Nov 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
09 Nov 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
08 Nov 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
07 Nov 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
06 Nov 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
03 Nov 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
02 Nov 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
01 Nov 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
31 Oct 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
30 Oct 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
27 Oct 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
26 Oct 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
25 Oct 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
24 Oct 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
23 Oct 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
20 Oct 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
19 Oct 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
18 Oct 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
17 Oct 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
16 Oct 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
13 Oct 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
12 Oct 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
11 Oct 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
10 Oct 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
09 Oct 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
06 Oct 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
05 Oct 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
04 Oct 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
03 Oct 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
02 Oct 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
29 Sept 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
28 Sept 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
27 Sept 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
26 Sept 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
25 Sept 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
22 Sept 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
21 Sept 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
20 Sept 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
19 Sept 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
18 Sept 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
15 Sept 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
14 Sept 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
13 Sept 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
12 Sept 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
11 Sept 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
08 Sept 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
07 Sept 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
06 Sept 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
05 Sept 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
01 Sept 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
31 Aug 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
30 Aug 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
29 Aug 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
28 Aug 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
25 Aug 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
24 Aug 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
23 Aug 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
22 Aug 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
21 Aug 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
18 Aug 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
17 Aug 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
16 Aug 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
15 Aug 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
14 Aug 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
11 Aug 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
10 Aug 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
09 Aug 2023 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
08 Aug 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
07 Aug 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
04 Aug 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
03 Aug 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
02 Aug 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
01 Aug 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
31 July 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
28 July 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
27 July 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
26 July 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
25 July 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
24 July 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
21 July 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
20 July 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
19 July 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
18 July 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
17 July 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
14 July 2023 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
13 July 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |