Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
30 Nov 2023 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
29 Nov 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
28 Nov 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
27 Nov 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
24 Nov 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
22 Nov 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
21 Nov 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
20 Nov 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
17 Nov 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
16 Nov 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
15 Nov 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
14 Nov 2023 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
13 Nov 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
10 Nov 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
09 Nov 2023 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
08 Nov 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
07 Nov 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
06 Nov 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
03 Nov 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
02 Nov 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
01 Nov 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
31 Oct 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
30 Oct 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
27 Oct 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
26 Oct 2023 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
25 Oct 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
24 Oct 2023 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
23 Oct 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
20 Oct 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
19 Oct 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
18 Oct 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
17 Oct 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
16 Oct 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
13 Oct 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
12 Oct 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
11 Oct 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
10 Oct 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
09 Oct 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
06 Oct 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
05 Oct 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
04 Oct 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
03 Oct 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
02 Oct 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
29 Sept 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
28 Sept 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
27 Sept 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
26 Sept 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
25 Sept 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
22 Sept 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
21 Sept 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
20 Sept 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
19 Sept 2023 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
18 Sept 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
15 Sept 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
14 Sept 2023 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
13 Sept 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
12 Sept 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
11 Sept 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
08 Sept 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
07 Sept 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
06 Sept 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
05 Sept 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
01 Sept 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
31 Aug 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
30 Aug 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
29 Aug 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
28 Aug 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
25 Aug 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
24 Aug 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
23 Aug 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
22 Aug 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
21 Aug 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
18 Aug 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
17 Aug 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
16 Aug 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
15 Aug 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
14 Aug 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
11 Aug 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
10 Aug 2023 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
09 Aug 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
08 Aug 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
07 Aug 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
04 Aug 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
03 Aug 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
02 Aug 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
01 Aug 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
31 July 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
28 July 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
27 July 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
26 July 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
25 July 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
24 July 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
21 July 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
20 July 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
19 July 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
18 July 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
17 July 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
14 July 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
13 July 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |