Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 49 |
30 Nov 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 131 |
29 Nov 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 121 |
28 Nov 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 245 |
27 Nov 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 15,331 |
24 Nov 2023 | - | - | - | - | - | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 71 |
21 Nov 2023 | - | - | - | - | - | - |
20 Nov 2023 | - | - | - | - | - | - |
17 Nov 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 141 |
16 Nov 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 29 |
15 Nov 2023 | - | - | - | - | - | - |
14 Nov 2023 | - | - | - | - | - | - |
13 Nov 2023 | - | - | - | - | - | - |
10 Nov 2023 | 25.20 | 25.20 | 24.95 | 24.95 | 24.95 | 102 |
09 Nov 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 90 |
08 Nov 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 101 |
07 Nov 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 87 |
06 Nov 2023 | - | - | - | - | - | - |
03 Nov 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 103 |
02 Nov 2023 | 24.80 | 24.80 | 24.48 | 24.48 | 24.48 | 1,917 |
01 Nov 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 8 |
31 Oct 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1,569 |
30 Oct 2023 | - | - | - | - | - | - |
27 Oct 2023 | - | - | - | - | - | - |
26 Oct 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 132 |
25 Oct 2023 | - | - | - | - | - | - |
24 Oct 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1,925 |
23 Oct 2023 | 26.60 | 26.60 | 25.45 | 26.25 | 26.25 | 466 |
20 Oct 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 7,170 |
19 Oct 2023 | - | - | - | - | - | - |
18 Oct 2023 | 26.65 | 26.85 | 26.50 | 26.50 | 26.50 | 846 |
17 Oct 2023 | - | - | - | - | - | - |
16 Oct 2023 | 27.75 | 27.75 | 27.55 | 27.55 | 27.55 | 1,210 |
13 Oct 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 709 |
12 Oct 2023 | 28.00 | 28.00 | 27.70 | 27.70 | 27.70 | 398 |
11 Oct 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 4 |
10 Oct 2023 | - | - | - | - | - | - |
09 Oct 2023 | 26.25 | 26.25 | 26.15 | 26.15 | 26.15 | 1,080 |
06 Oct 2023 | - | - | - | - | - | - |
05 Oct 2023 | 27.20 | 27.20 | 26.75 | 26.77 | 26.77 | 2,072 |
04 Oct 2023 | 27.30 | 27.30 | 26.95 | 26.95 | 26.95 | 1,573 |
03 Oct 2023 | 27.60 | 27.60 | 27.50 | 27.50 | 27.50 | 2 |
02 Oct 2023 | 27.40 | 27.65 | 27.35 | 27.35 | 27.35 | 738 |
29 Sept 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 2,050 |
28 Sept 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1 |
27 Sept 2023 | 26.50 | 26.50 | 26.35 | 26.35 | 26.35 | 138 |
26 Sept 2023 | - | - | - | - | - | - |
25 Sept 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 49 |
22 Sept 2023 | - | - | - | - | - | - |
21 Sept 2023 | - | - | - | - | - | - |
20 Sept 2023 | - | - | - | - | - | - |
19 Sept 2023 | - | - | - | - | - | - |
18 Sept 2023 | - | - | - | - | - | - |
15 Sept 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 4,348 |
14 Sept 2023 | - | - | - | - | - | - |
13 Sept 2023 | 27.50 | 27.80 | 27.50 | 27.75 | 27.75 | 603 |
12 Sept 2023 | - | - | - | - | - | - |
11 Sept 2023 | - | - | - | - | - | - |
08 Sept 2023 | - | - | - | - | - | - |
07 Sept 2023 | - | - | - | - | - | - |
06 Sept 2023 | - | - | - | - | - | - |
05 Sept 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 59 |
04 Sept 2023 | 28.40 | 28.40 | 27.60 | 27.60 | 27.60 | 54 |
01 Sept 2023 | 28.30 | 28.35 | 28.15 | 28.15 | 28.15 | 1,043 |
31 Aug 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 94 |
30 Aug 2023 | - | - | - | - | - | - |
29 Aug 2023 | - | - | - | - | - | - |
25 Aug 2023 | 28.30 | 28.45 | 28.30 | 28.45 | 28.45 | 42 |
24 Aug 2023 | 28.45 | 28.50 | 28.45 | 28.50 | 28.50 | 844 |
23 Aug 2023 | - | - | - | - | - | - |
22 Aug 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 415 |
21 Aug 2023 | - | - | - | - | - | - |
18 Aug 2023 | - | - | - | - | - | - |
17 Aug 2023 | - | - | - | - | - | - |
16 Aug 2023 | - | - | - | - | - | - |
15 Aug 2023 | - | - | - | - | - | - |
14 Aug 2023 | - | - | - | - | - | - |
11 Aug 2023 | 29.10 | 29.45 | 29.00 | 29.45 | 29.45 | 1,342 |
10 Aug 2023 | 28.90 | 28.90 | 28.85 | 28.85 | 28.85 | 180 |
09 Aug 2023 | - | - | - | - | - | - |
08 Aug 2023 | - | - | - | - | - | - |
07 Aug 2023 | 28.60 | 28.60 | 28.10 | 28.10 | 28.10 | 7,628 |
04 Aug 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 183 |
03 Aug 2023 | - | - | - | - | - | - |
02 Aug 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 970 |
01 Aug 2023 | 29.65 | 29.65 | 29.45 | 29.45 | 29.45 | 579 |
31 Jul 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 402 |
28 Jul 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 39 |
27 Jul 2023 | 29.85 | 30.00 | 29.85 | 29.95 | 29.95 | 336 |
26 Jul 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 894 |
25 Jul 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 250 |
24 Jul 2023 | 29.40 | 30.00 | 29.40 | 29.90 | 29.90 | 3,181 |
21 Jul 2023 | 29.45 | 29.45 | 29.15 | 29.25 | 29.25 | 4,643 |
20 Jul 2023 | 29.40 | 29.50 | 29.40 | 29.45 | 29.45 | 1,394 |
19 Jul 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 747 |
18 Jul 2023 | 28.40 | 29.30 | 28.40 | 29.30 | 29.30 | 7,257 |
17 Jul 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 668 |
14 Jul 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 43 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |