Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 62.58 | 64.16 | 62.58 | 63.82 | 63.82 | - |
28 Nov 2023 | 62.66 | 62.72 | 62.66 | 62.72 | 62.72 | - |
27 Nov 2023 | 61.82 | 63.50 | 61.82 | 63.02 | 63.02 | - |
24 Nov 2023 | 61.70 | 62.32 | 61.20 | 62.32 | 62.32 | - |
23 Nov 2023 | 61.64 | 61.76 | 61.64 | 61.76 | 61.76 | - |
22 Nov 2023 | 61.70 | 62.26 | 61.70 | 62.26 | 62.26 | - |
21 Nov 2023 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
20 Nov 2023 | 61.52 | 62.02 | 61.52 | 62.02 | 62.02 | - |
17 Nov 2023 | 60.60 | 61.72 | 60.60 | 61.64 | 61.64 | - |
16 Nov 2023 | 61.02 | 61.02 | 60.60 | 60.86 | 60.86 | - |
15 Nov 2023 | 60.58 | 62.74 | 60.58 | 61.54 | 61.54 | - |
14 Nov 2023 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
13 Nov 2023 | 57.02 | 57.28 | 56.98 | 57.12 | 57.12 | - |
10 Nov 2023 | 56.44 | 56.58 | 56.32 | 56.58 | 56.58 | - |
09 Nov 2023 | 57.16 | 57.22 | 57.16 | 57.22 | 57.22 | - |
08 Nov 2023 | 56.90 | 57.62 | 56.90 | 57.62 | 57.62 | - |
07 Nov 2023 | 55.76 | 57.74 | 55.76 | 57.74 | 57.74 | - |
06 Nov 2023 | 58.18 | 58.18 | 56.48 | 56.48 | 56.48 | - |
03 Nov 2023 | 57.98 | 59.72 | 57.98 | 59.02 | 59.02 | - |
02 Nov 2023 | 54.86 | 54.96 | 54.86 | 54.96 | 54.96 | - |
01 Nov 2023 | 52.98 | 54.20 | 52.22 | 52.22 | 52.22 | - |
31 Oct 2023 | 56.00 | 56.00 | 55.98 | 55.98 | 55.98 | - |
30 Oct 2023 | 51.30 | 51.46 | 51.28 | 51.46 | 51.46 | - |
27 Oct 2023 | 51.92 | 51.92 | 51.24 | 51.24 | 51.24 | - |
26 Oct 2023 | 51.22 | 52.16 | 51.22 | 52.16 | 52.16 | - |
25 Oct 2023 | 52.90 | 52.90 | 51.52 | 51.58 | 51.58 | - |
24 Oct 2023 | 51.94 | 53.10 | 51.94 | 53.08 | 53.08 | - |
23 Oct 2023 | 51.72 | 52.06 | 51.72 | 52.06 | 52.06 | - |
20 Oct 2023 | 51.50 | 51.84 | 51.12 | 51.84 | 51.84 | 45 |
19 Oct 2023 | 53.06 | 53.06 | 51.76 | 51.76 | 51.76 | - |
18 Oct 2023 | 54.44 | 54.46 | 53.08 | 53.54 | 53.54 | - |
17 Oct 2023 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
16 Oct 2023 | 53.78 | 55.34 | 53.78 | 55.34 | 55.34 | 25 |
13 Oct 2023 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
12 Oct 2023 | 56.10 | 56.10 | 54.74 | 54.74 | 54.74 | - |
11 Oct 2023 | 55.40 | 56.14 | 55.40 | 56.10 | 56.10 | - |
10 Oct 2023 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
09 Oct 2023 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
06 Oct 2023 | 54.92 | 54.94 | 54.92 | 54.94 | 54.94 | - |
05 Oct 2023 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
04 Oct 2023 | 55.72 | 56.14 | 55.72 | 56.14 | 56.14 | - |
03 Oct 2023 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
02 Oct 2023 | 58.22 | 58.22 | 57.96 | 57.96 | 57.96 | 24 |
29 Sept 2023 | 59.14 | 59.18 | 59.14 | 59.18 | 59.18 | - |
28 Sept 2023 | 58.20 | 58.26 | 57.96 | 57.96 | 57.96 | - |
27 Sept 2023 | 60.06 | 60.14 | 60.06 | 60.12 | 60.12 | - |
26 Sept 2023 | 60.20 | 60.24 | 60.06 | 60.24 | 60.24 | - |
25 Sept 2023 | 59.90 | 59.90 | 59.74 | 59.74 | 59.74 | - |
22 Sept 2023 | 59.18 | 59.20 | 59.18 | 59.20 | 59.20 | - |
21 Sept 2023 | 60.28 | 60.28 | 58.82 | 59.34 | 59.34 | - |
20 Sept 2023 | 61.02 | 61.52 | 61.00 | 61.14 | 61.14 | - |
19 Sept 2023 | 60.82 | 60.96 | 60.24 | 60.96 | 60.96 | - |
18 Sept 2023 | 60.60 | 61.18 | 60.56 | 61.18 | 61.18 | - |
15 Sept 2023 | 62.62 | 62.62 | 62.56 | 62.56 | 62.56 | - |
14 Sept 2023 | 60.98 | 62.26 | 60.98 | 62.26 | 62.26 | 24 |
13 Sept 2023 | 62.76 | 62.86 | 61.70 | 61.70 | 61.70 | - |
12 Sept 2023 | 63.60 | 64.02 | 63.44 | 63.44 | 63.44 | - |
11 Sept 2023 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
08 Sept 2023 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
07 Sept 2023 | 65.04 | 65.22 | 64.34 | 64.34 | 64.34 | - |
06 Sept 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
05 Sept 2023 | 67.04 | 67.32 | 65.32 | 65.32 | 65.32 | - |
04 Sept 2023 | 67.14 | 67.18 | 67.12 | 67.12 | 67.12 | - |
01 Sept 2023 | 65.62 | 65.72 | 65.58 | 65.72 | 65.72 | - |
31 Aug 2023 | 65.12 | 65.58 | 65.12 | 65.50 | 65.50 | - |
30 Aug 2023 | 65.36 | 65.42 | 65.20 | 65.20 | 65.20 | - |
29 Aug 2023 | 63.20 | 65.18 | 63.20 | 65.18 | 65.18 | - |
28 Aug 2023 | 63.32 | 63.36 | 62.84 | 63.18 | 63.18 | - |
25 Aug 2023 | 64.22 | 64.22 | 63.68 | 63.68 | 63.68 | - |
24 Aug 2023 | 64.50 | 64.50 | 64.30 | 64.30 | 64.30 | - |
23 Aug 2023 | 62.92 | 62.92 | 62.86 | 62.86 | 62.86 | - |
22 Aug 2023 | 61.96 | 62.02 | 61.96 | 62.00 | 62.00 | - |
21 Aug 2023 | 61.56 | 61.76 | 61.56 | 61.72 | 61.72 | - |
18 Aug 2023 | 62.54 | 62.54 | 61.72 | 61.82 | 61.82 | - |
17 Aug 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
16 Aug 2023 | 67.48 | 67.58 | 67.48 | 67.58 | 67.58 | 5 |
15 Aug 2023 | 68.36 | 68.44 | 68.36 | 68.44 | 68.44 | - |
14 Aug 2023 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
11 Aug 2023 | 67.50 | 68.24 | 67.50 | 68.04 | 68.04 | - |
10 Aug 2023 | 67.26 | 67.58 | 67.14 | 67.58 | 67.58 | - |
09 Aug 2023 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
08 Aug 2023 | 67.52 | 67.62 | 67.48 | 67.48 | 67.48 | 23 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 65.14 | 66.60 | 65.14 | 66.60 | 66.60 | 120 |
03 Aug 2023 | 68.66 | 68.66 | 65.26 | 65.26 | 65.26 | 45 |
02 Aug 2023 | 68.52 | 68.74 | 68.52 | 68.74 | 68.74 | - |
01 Aug 2023 | 65.00 | 66.08 | 65.00 | 66.08 | 66.08 | 65 |
31 July 2023 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
28 July 2023 | 61.84 | 62.94 | 61.70 | 62.94 | 62.94 | - |
27 July 2023 | 62.24 | 63.60 | 62.24 | 63.60 | 63.60 | - |
26 July 2023 | 60.68 | 62.38 | 60.52 | 62.38 | 62.38 | - |
25 July 2023 | 59.80 | 61.34 | 59.80 | 61.08 | 61.08 | - |
24 July 2023 | 59.66 | 60.04 | 59.66 | 59.90 | 59.90 | - |
21 July 2023 | 59.88 | 60.34 | 59.38 | 60.10 | 60.10 | - |
20 July 2023 | 61.06 | 61.06 | 59.70 | 59.70 | 59.70 | - |
19 July 2023 | 61.62 | 62.08 | 61.62 | 62.08 | 62.08 | - |
18 July 2023 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
17 July 2023 | 61.82 | 62.52 | 61.82 | 62.52 | 62.52 | - |
14 July 2023 | 62.42 | 62.42 | 62.28 | 62.28 | 62.28 | - |
13 July 2023 | 63.28 | 63.28 | 63.14 | 63.14 | 63.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |