Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16 |
30 Nov 2023 | 49.27 | 49.27 | 49.19 | 49.19 | 49.19 | 2 |
29 Nov 2023 | - | - | - | - | - | - |
28 Nov 2023 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 59 |
27 Nov 2023 | 50.35 | 50.52 | 50.35 | 50.52 | 50.52 | 181 |
24 Nov 2023 | 51.22 | 51.22 | 51.15 | 51.15 | 51.15 | 2 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | - | - | - | - | - | - |
21 Nov 2023 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 16,244 |
20 Nov 2023 | - | - | - | - | - | - |
17 Nov 2023 | - | - | - | - | - | - |
16 Nov 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 175 |
15 Nov 2023 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 2 |
14 Nov 2023 | 49.58 | 50.08 | 49.51 | 50.08 | 50.08 | 124 |
13 Nov 2023 | - | - | - | - | - | - |
10 Nov 2023 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
09 Nov 2023 | - | - | - | - | - | - |
08 Nov 2023 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 16,400 |
07 Nov 2023 | 47.04 | 48.99 | 47.04 | 48.62 | 48.62 | 82 |
06 Nov 2023 | 47.33 | 47.33 | 46.64 | 46.64 | 46.64 | 2 |
03 Nov 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 20 |
02 Nov 2023 | - | - | - | - | - | - |
01 Nov 2023 | 45.47 | 45.47 | 44.63 | 44.63 | 44.63 | 62 |
31 Oct 2023 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 4 |
30 Oct 2023 | - | - | - | - | - | - |
27 Oct 2023 | - | - | - | - | - | - |
26 Oct 2023 | 43.50 | 43.50 | 43.31 | 43.31 | 43.31 | 32,905 |
25 Oct 2023 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 113 |
24 Oct 2023 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
23 Oct 2023 | 45.38 | 45.51 | 45.38 | 45.51 | 45.51 | 179 |
20 Oct 2023 | 45.07 | 45.07 | 44.48 | 44.48 | 44.48 | 175 |
19 Oct 2023 | 44.28 | 44.28 | 44.20 | 44.20 | 44.20 | 317 |
18 Oct 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
17 Oct 2023 | - | - | - | - | - | - |
16 Oct 2023 | - | - | - | - | - | - |
13 Oct 2023 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 5 |
12 Oct 2023 | 50.00 | 50.00 | 47.92 | 47.92 | 47.92 | 209 |
11 Oct 2023 | 50.70 | 50.70 | 49.19 | 49.55 | 49.55 | 45 |
10 Oct 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 376 |
09 Oct 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
06 Oct 2023 | 50.33 | 50.33 | 49.76 | 49.76 | 49.76 | 1 |
05 Oct 2023 | - | - | - | - | - | - |
04 Oct 2023 | - | - | - | - | - | - |
03 Oct 2023 | - | - | - | - | - | - |
02 Oct 2023 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 4 |
29 Sept 2023 | - | - | - | - | - | - |
28 Sept 2023 | - | - | - | - | - | - |
27 Sept 2023 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 1 |
26 Sept 2023 | - | - | - | - | - | - |
25 Sept 2023 | 51.85 | 51.85 | 51.48 | 51.48 | 51.48 | 667 |
22 Sept 2023 | - | - | - | - | - | - |
21 Sept 2023 | - | - | - | - | - | - |
20 Sept 2023 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 8 |
19 Sept 2023 | - | - | - | - | - | - |
18 Sept 2023 | - | - | - | - | - | - |
15 Sept 2023 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 10 |
14 Sept 2023 | - | - | - | - | - | - |
13 Sept 2023 | - | - | - | - | - | - |
12 Sept 2023 | - | - | - | - | - | - |
11 Sept 2023 | - | - | - | - | - | - |
08 Sept 2023 | - | - | - | - | - | - |
07 Sept 2023 | - | - | - | - | - | - |
06 Sept 2023 | - | - | - | - | - | - |
05 Sept 2023 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | 8 |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 300 |
31 Aug 2023 | - | - | - | - | - | - |
30 Aug 2023 | - | - | - | - | - | - |
29 Aug 2023 | - | - | - | - | - | - |
25 Aug 2023 | - | - | - | - | - | - |
24 Aug 2023 | - | - | - | - | - | - |
23 Aug 2023 | - | - | - | - | - | - |
22 Aug 2023 | - | - | - | - | - | - |
21 Aug 2023 | - | - | - | - | - | - |
18 Aug 2023 | - | - | - | - | - | - |
17 Aug 2023 | - | - | - | - | - | - |
16 Aug 2023 | - | - | - | - | - | - |
15 Aug 2023 | - | - | - | - | - | - |
14 Aug 2023 | - | - | - | - | - | - |
11 Aug 2023 | - | - | - | - | - | - |
10 Aug 2023 | - | - | - | - | - | - |
09 Aug 2023 | - | - | - | - | - | - |
08 Aug 2023 | - | - | - | - | - | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
03 Aug 2023 | 61.90 | 62.51 | 61.90 | 62.51 | 62.51 | 66 |
02 Aug 2023 | - | - | - | - | - | - |
01 Aug 2023 | - | - | - | - | - | - |
31 Jul 2023 | - | - | - | - | - | - |
28 Jul 2023 | - | - | - | - | - | - |
27 Jul 2023 | - | - | - | - | - | - |
26 Jul 2023 | - | - | - | - | - | - |
25 Jul 2023 | - | - | - | - | - | - |
24 Jul 2023 | - | - | - | - | - | - |
21 Jul 2023 | - | - | - | - | - | - |
20 Jul 2023 | 65.36 | 65.36 | 65.19 | 65.20 | 65.20 | 210 |
19 Jul 2023 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 350 |
18 Jul 2023 | - | - | - | - | - | - |
17 Jul 2023 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
14 Jul 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |