Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
30 Nov 2023 | 32.16 | 32.16 | 32.16 | 30.42 | 30.42 | 11 |
29 Nov 2023 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
28 Nov 2023 | 35.24 | 36.19 | 35.24 | 32.94 | 32.94 | 2,014 |
27 Nov 2023 | 32.14 | 32.14 | 32.14 | 33.06 | 33.06 | 72 |
24 Nov 2023 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
23 Nov 2023 | 35.38 | 35.38 | 35.38 | 35.35 | 35.35 | 73 |
22 Nov 2023 | 36.50 | 36.50 | 36.50 | 33.81 | 33.81 | 70 |
21 Nov 2023 | 37.43 | 37.43 | 36.42 | 37.05 | 37.05 | 176 |
20 Nov 2023 | 37.16 | 37.43 | 37.16 | 37.00 | 37.00 | 683 |
17 Nov 2023 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
16 Nov 2023 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
15 Nov 2023 | 38.14 | 38.40 | 36.22 | 36.51 | 36.51 | 516 |
14 Nov 2023 | 37.11 | 37.11 | 29.54 | 37.19 | 37.19 | 38 |
13 Nov 2023 | 35.14 | 35.14 | 35.14 | 36.26 | 36.26 | 217 |
10 Nov 2023 | 31.44 | 33.47 | 31.44 | 34.03 | 34.03 | 874 |
09 Nov 2023 | 31.94 | 31.94 | 31.94 | 33.90 | 33.90 | 44 |
08 Nov 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
07 Nov 2023 | 29.00 | 29.00 | 23.59 | 30.53 | 30.53 | 52 |
06 Nov 2023 | 27.96 | 27.96 | 27.96 | 29.60 | 29.60 | 60 |
03 Nov 2023 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
02 Nov 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
01 Nov 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
31 Oct 2023 | 22.89 | 22.89 | 22.58 | 20.74 | 20.74 | 630 |
30 Oct 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
27 Oct 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
26 Oct 2023 | 22.42 | 22.42 | 22.42 | 21.30 | 21.30 | 115 |
25 Oct 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
24 Oct 2023 | 27.12 | 27.12 | 26.02 | 25.86 | 25.86 | 109 |
23 Oct 2023 | 21.95 | 22.90 | 21.95 | 24.98 | 24.98 | 342 |
20 Oct 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
19 Oct 2023 | 24.00 | 25.49 | 24.00 | 25.49 | 25.49 | 375 |
18 Oct 2023 | 27.06 | 27.06 | 27.06 | 25.02 | 25.02 | 186 |
17 Oct 2023 | 32.83 | 32.83 | 32.37 | 28.35 | 28.35 | 1,221 |
16 Oct 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
13 Oct 2023 | 33.36 | 33.36 | 33.36 | 32.88 | 32.88 | 142 |
12 Oct 2023 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
11 Oct 2023 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
10 Oct 2023 | 32.30 | 32.30 | 27.78 | 32.63 | 32.63 | 127 |
09 Oct 2023 | 29.74 | 29.74 | 29.74 | 29.50 | 29.50 | 178 |
06 Oct 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
05 Oct 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
04 Oct 2023 | 27.01 | 27.01 | 27.01 | 28.56 | 28.56 | 191 |
03 Oct 2023 | 25.95 | 26.40 | 25.95 | 28.76 | 28.76 | 802 |
02 Oct 2023 | 30.23 | 30.23 | 30.23 | 31.18 | 31.18 | 160 |
29 Sept 2023 | 27.77 | 27.77 | 27.77 | 28.47 | 28.47 | 68 |
28 Sept 2023 | 26.16 | 26.16 | 26.16 | 26.83 | 26.83 | 172 |
27 Sept 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
26 Sept 2023 | 26.50 | 26.50 | 25.52 | 25.38 | 25.38 | 963 |
25 Sept 2023 | 24.16 | 24.16 | 24.16 | 25.65 | 25.65 | 80 |
22 Sept 2023 | 24.06 | 24.06 | 24.06 | 25.03 | 25.03 | 10 |
21 Sept 2023 | 23.92 | 24.30 | 23.92 | 24.08 | 24.08 | 130 |
20 Sept 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
19 Sept 2023 | 31.69 | 31.69 | 31.30 | 27.44 | 27.44 | 347 |
18 Sept 2023 | 26.27 | 28.08 | 26.27 | 28.24 | 28.24 | 100 |
15 Sept 2023 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
14 Sept 2023 | 32.02 | 32.02 | 32.02 | 32.79 | 32.79 | 156 |
13 Sept 2023 | 31.87 | 31.87 | 31.87 | 32.35 | 32.35 | 141 |
12 Sept 2023 | 36.78 | 36.78 | 35.14 | 31.59 | 31.59 | 971 |
11 Sept 2023 | 31.32 | 31.32 | 29.97 | 30.53 | 30.53 | 40 |
08 Sept 2023 | 32.37 | 32.37 | 32.37 | 32.56 | 32.56 | 10 |
07 Sept 2023 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
06 Sept 2023 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
05 Sept 2023 | 40.66 | 40.66 | 40.01 | 39.17 | 39.17 | 1,384 |
04 Sept 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
01 Sept 2023 | 42.03 | 42.03 | 42.03 | 38.83 | 38.83 | 159 |
31 Aug 2023 | 40.85 | 40.85 | 40.79 | 41.47 | 41.47 | 96 |
30 Aug 2023 | 38.57 | 38.57 | 38.57 | 40.91 | 40.91 | 40 |
29 Aug 2023 | 37.08 | 37.72 | 37.08 | 38.83 | 38.83 | 3,326 |
25 Aug 2023 | 33.59 | 33.59 | 33.59 | 33.13 | 33.13 | 69 |
24 Aug 2023 | 45.42 | 45.42 | 43.83 | 38.01 | 38.01 | 1,375 |
23 Aug 2023 | 33.80 | 35.23 | 33.80 | 34.96 | 34.96 | 125 |
22 Aug 2023 | 33.79 | 33.79 | 28.31 | 33.70 | 33.70 | 600 |
21 Aug 2023 | 30.01 | 30.01 | 30.01 | 32.37 | 32.37 | 600 |
18 Aug 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
17 Aug 2023 | 29.81 | 29.81 | 29.30 | 28.86 | 28.86 | 211 |
16 Aug 2023 | 31.00 | 31.00 | 31.00 | 30.33 | 30.33 | 346 |
15 Aug 2023 | 30.46 | 32.10 | 28.24 | 31.06 | 31.06 | 554 |
14 Aug 2023 | 24.49 | 24.49 | 24.49 | 27.76 | 27.76 | 13 |
11 Aug 2023 | 26.60 | 26.60 | 26.60 | 24.42 | 24.42 | 10 |
10 Aug 2023 | 27.82 | 27.82 | 27.36 | 27.38 | 27.38 | 2,397 |
09 Aug 2023 | 32.26 | 32.26 | 31.70 | 27.42 | 27.42 | 252 |
08 Aug 2023 | 32.45 | 33.66 | 30.52 | 32.63 | 32.63 | 21 |
07 Aug 2023 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
04 Aug 2023 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
03 Aug 2023 | 30.32 | 32.77 | 30.32 | 32.84 | 32.84 | 160 |
02 Aug 2023 | 34.16 | 34.22 | 34.16 | 31.85 | 31.85 | 67 |
01 Aug 2023 | 36.13 | 37.00 | 33.98 | 37.01 | 37.01 | 41 |
31 Jul 2023 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
28 Jul 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
27 Jul 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
26 Jul 2023 | 35.03 | 35.03 | 32.72 | 33.06 | 33.06 | 346 |
25 Jul 2023 | 33.42 | 37.74 | 33.42 | 34.83 | 34.83 | 427 |
24 Jul 2023 | 32.52 | 32.52 | 32.52 | 33.08 | 33.08 | 10 |
21 Jul 2023 | 33.53 | 33.53 | 33.53 | 32.96 | 32.96 | 335 |
20 Jul 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
19 Jul 2023 | 39.17 | 39.17 | 37.38 | 38.81 | 38.81 | 1,743 |
18 Jul 2023 | 36.66 | 36.92 | 32.99 | 35.36 | 35.36 | 8 |
17 Jul 2023 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
14 Jul 2023 | 35.31 | 37.80 | 35.31 | 37.98 | 37.98 | 91 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |