Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 45.80 | 46.10 | 45.80 | 46.10 | 46.10 | 135 |
27 Nov 2023 | 45.35 | 45.69 | 45.35 | 45.69 | 45.69 | 30 |
24 Nov 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | - | - | - | - | - | - |
21 Nov 2023 | 44.57 | 44.93 | 44.57 | 44.93 | 44.93 | 111 |
20 Nov 2023 | - | - | - | - | - | - |
17 Nov 2023 | - | - | - | - | - | - |
16 Nov 2023 | - | - | - | - | - | - |
15 Nov 2023 | 44.60 | 44.72 | 44.60 | 44.72 | 44.72 | 5 |
14 Nov 2023 | 43.80 | 44.04 | 43.80 | 44.04 | 44.04 | 417 |
13 Nov 2023 | - | - | - | - | - | - |
10 Nov 2023 | 42.12 | 42.48 | 42.12 | 42.47 | 42.47 | 308 |
09 Nov 2023 | - | - | - | - | - | - |
08 Nov 2023 | - | - | - | - | - | - |
07 Nov 2023 | 40.78 | 41.19 | 40.78 | 41.19 | 41.19 | 190 |
06 Nov 2023 | 41.58 | 41.61 | 41.06 | 41.18 | 41.18 | 68 |
03 Nov 2023 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
02 Nov 2023 | 37.96 | 39.50 | 37.96 | 39.50 | 39.50 | 4 |
01 Nov 2023 | - | - | - | - | - | - |
31 Oct 2023 | 40.18 | 41.15 | 40.18 | 41.15 | 41.15 | 224 |
30 Oct 2023 | 39.10 | 39.28 | 39.10 | 39.28 | 39.28 | 21 |
27 Oct 2023 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
26 Oct 2023 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 1 |
25 Oct 2023 | 40.01 | 40.29 | 39.96 | 40.29 | 40.29 | - |
24 Oct 2023 | 41.00 | 41.08 | 41.00 | 41.08 | 41.08 | 84 |
23 Oct 2023 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
20 Oct 2023 | 40.98 | 41.00 | 40.98 | 40.98 | 40.98 | 5 |
19 Oct 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 50 |
18 Oct 2023 | 42.54 | 42.54 | 42.45 | 42.45 | 42.45 | 1 |
17 Oct 2023 | 43.10 | 43.48 | 43.10 | 43.14 | 43.14 | 598 |
16 Oct 2023 | 42.66 | 43.01 | 42.66 | 43.01 | 43.01 | 1,201 |
13 Oct 2023 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
12 Oct 2023 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 2 |
11 Oct 2023 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 1 |
10 Oct 2023 | 42.98 | 43.08 | 42.98 | 43.08 | 43.08 | 30 |
09 Oct 2023 | - | - | - | - | - | - |
06 Oct 2023 | 42.26 | 42.51 | 41.93 | 42.51 | 42.51 | 1,000 |
05 Oct 2023 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 70 |
04 Oct 2023 | 42.02 | 42.02 | 41.58 | 41.58 | 41.58 | 138 |
03 Oct 2023 | 42.46 | 42.46 | 42.16 | 42.16 | 42.16 | 25 |
02 Oct 2023 | 44.21 | 44.83 | 42.99 | 42.99 | 42.99 | 95 |
29 Sept 2023 | - | - | - | - | - | - |
28 Sept 2023 | 45.79 | 45.79 | 45.57 | 45.57 | 45.57 | 248 |
27 Sept 2023 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 225 |
26 Sept 2023 | 45.60 | 46.05 | 45.60 | 46.05 | 46.05 | 172 |
25 Sept 2023 | 45.08 | 45.53 | 45.08 | 45.53 | 45.53 | 1,405 |
22 Sept 2023 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 233 |
21 Sept 2023 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 350 |
20 Sept 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 6 |
19 Sept 2023 | 45.19 | 45.19 | 45.14 | 45.14 | 45.14 | 742 |
18 Sept 2023 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 1 |
15 Sept 2023 | - | - | - | - | - | - |
14 Sept 2023 | - | - | - | - | - | - |
13 Sept 2023 | - | - | - | - | - | - |
12 Sept 2023 | 44.39 | 44.90 | 44.39 | 44.87 | 44.87 | 255 |
11 Sept 2023 | 44.64 | 44.64 | 44.56 | 44.56 | 44.56 | 90 |
08 Sept 2023 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 140 |
07 Sept 2023 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 20 |
06 Sept 2023 | 44.50 | 44.61 | 44.15 | 44.58 | 44.58 | 1,807 |
05 Sept 2023 | 43.72 | 43.74 | 43.46 | 43.74 | 43.74 | 2,840 |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 50 |
31 Aug 2023 | - | - | - | - | - | - |
30 Aug 2023 | - | - | - | - | - | - |
29 Aug 2023 | 43.56 | 43.79 | 43.56 | 43.79 | 43.79 | 203 |
25 Aug 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 50 |
24 Aug 2023 | - | - | - | - | - | - |
23 Aug 2023 | - | - | - | - | - | - |
22 Aug 2023 | 43.63 | 43.63 | 43.42 | 43.42 | 43.42 | 145 |
21 Aug 2023 | - | - | - | - | - | - |
18 Aug 2023 | - | - | - | - | - | - |
17 Aug 2023 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
16 Aug 2023 | 45.25 | 45.54 | 45.10 | 45.54 | 45.54 | 156 |
15 Aug 2023 | - | - | - | - | - | - |
14 Aug 2023 | 45.75 | 46.00 | 45.75 | 46.00 | 46.00 | 2,600 |
11 Aug 2023 | - | - | - | - | - | - |
10 Aug 2023 | - | - | - | - | - | - |
09 Aug 2023 | - | - | - | - | - | - |
08 Aug 2023 | 42.90 | 42.98 | 42.90 | 42.98 | 42.98 | 268 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | - | - | - | - | - | - |
03 Aug 2023 | 42.26 | 42.26 | 42.13 | 42.18 | 42.18 | 111 |
02 Aug 2023 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 373 |
01 Aug 2023 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 11 |
31 Jul 2023 | - | - | - | - | - | - |
28 Jul 2023 | - | - | - | - | - | - |
27 Jul 2023 | 43.56 | 44.09 | 42.29 | 42.29 | 42.29 | 211 |
26 Jul 2023 | - | - | - | - | - | - |
25 Jul 2023 | 46.56 | 46.56 | 46.42 | 46.42 | 46.42 | 237 |
24 Jul 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 13 |
21 Jul 2023 | 45.99 | 46.01 | 45.97 | 45.97 | 45.97 | 55 |
20 Jul 2023 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 25 |
19 Jul 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 500 |
18 Jul 2023 | 45.31 | 45.58 | 44.60 | 44.60 | 44.60 | 152 |
17 Jul 2023 | - | - | - | - | - | - |
14 Jul 2023 | 45.17 | 45.17 | 44.59 | 44.59 | 44.59 | - |
13 Jul 2023 | - | - | - | - | - | - |
12 Jul 2023 | - | - | - | - | - | - |
11 Jul 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |