Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
24 Nov 2023 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
22 Nov 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
21 Nov 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
20 Nov 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
17 Nov 2023 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
16 Nov 2023 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
15 Nov 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
14 Nov 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
13 Nov 2023 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
10 Nov 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
09 Nov 2023 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
08 Nov 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
07 Nov 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
06 Nov 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
03 Nov 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
02 Nov 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
01 Nov 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
31 Oct 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
30 Oct 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
27 Oct 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
26 Oct 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
25 Oct 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
24 Oct 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
23 Oct 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
20 Oct 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
19 Oct 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
18 Oct 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
17 Oct 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
16 Oct 2023 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
13 Oct 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
12 Oct 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
11 Oct 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
10 Oct 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
09 Oct 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
06 Oct 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
05 Oct 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
04 Oct 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
03 Oct 2023 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
02 Oct 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
29 Sept 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
28 Sept 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
27 Sept 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
26 Sept 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
25 Sept 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
22 Sept 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
21 Sept 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
20 Sept 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
19 Sept 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
18 Sept 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
15 Sept 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
14 Sept 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
13 Sept 2023 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
12 Sept 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
11 Sept 2023 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
08 Sept 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
07 Sept 2023 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
06 Sept 2023 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
05 Sept 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
01 Sept 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
31 Aug 2023 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
30 Aug 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
29 Aug 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
28 Aug 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
25 Aug 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
24 Aug 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
23 Aug 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
22 Aug 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
21 Aug 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
18 Aug 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
17 Aug 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
16 Aug 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
15 Aug 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
14 Aug 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
11 Aug 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
10 Aug 2023 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
09 Aug 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
08 Aug 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
07 Aug 2023 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
04 Aug 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
03 Aug 2023 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
02 Aug 2023 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
01 Aug 2023 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
31 July 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
28 July 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
27 July 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
26 July 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
25 July 2023 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
24 July 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
21 July 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
20 July 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
19 July 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
18 July 2023 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
17 July 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
14 July 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
13 July 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
12 July 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
11 July 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
10 July 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |