Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
28 Nov 2023 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
27 Nov 2023 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
24 Nov 2023 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
22 Nov 2023 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
21 Nov 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
20 Nov 2023 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 60 |
17 Nov 2023 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
16 Nov 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
15 Nov 2023 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
14 Nov 2023 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
13 Nov 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
10 Nov 2023 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
09 Nov 2023 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
08 Nov 2023 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
07 Nov 2023 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
06 Nov 2023 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
02 Nov 2023 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
01 Nov 2023 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
31 Oct 2023 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
30 Oct 2023 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
29 Oct 2023 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
26 Oct 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
25 Oct 2023 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
24 Oct 2023 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
23 Oct 2023 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
22 Oct 2023 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
19 Oct 2023 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
18 Oct 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
17 Oct 2023 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | 10 |
16 Oct 2023 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
15 Oct 2023 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
12 Oct 2023 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
11 Oct 2023 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
10 Oct 2023 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
09 Oct 2023 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
08 Oct 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
05 Oct 2023 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
04 Oct 2023 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
03 Oct 2023 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
02 Oct 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
01 Oct 2023 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
28 Sept 2023 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
27 Sept 2023 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
26 Sept 2023 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
25 Sept 2023 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
24 Sept 2023 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
21 Sept 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
20 Sept 2023 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
19 Sept 2023 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
18 Sept 2023 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
17 Sept 2023 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
14 Sept 2023 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
13 Sept 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
12 Sept 2023 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
11 Sept 2023 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 25 |
10 Sept 2023 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
07 Sept 2023 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
06 Sept 2023 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
05 Sept 2023 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
04 Sept 2023 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
31 Aug 2023 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
30 Aug 2023 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
29 Aug 2023 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
28 Aug 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
27 Aug 2023 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
24 Aug 2023 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
23 Aug 2023 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
22 Aug 2023 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
21 Aug 2023 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
20 Aug 2023 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
17 Aug 2023 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
16 Aug 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
15 Aug 2023 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
14 Aug 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
13 Aug 2023 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
10 Aug 2023 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
09 Aug 2023 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
08 Aug 2023 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
07 Aug 2023 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
06 Aug 2023 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
03 Aug 2023 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
02 Aug 2023 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
01 Aug 2023 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
31 Jul 2023 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
30 Jul 2023 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
27 Jul 2023 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
26 Jul 2023 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
25 Jul 2023 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
24 Jul 2023 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
23 Jul 2023 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | 2 |
20 Jul 2023 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
19 Jul 2023 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
18 Jul 2023 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
17 Jul 2023 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
16 Jul 2023 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
13 Jul 2023 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
12 Jul 2023 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
11 Jul 2023 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
10 Jul 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |