Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | - | - | - | - | - | - |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | - | - | - | - | - | - |
24 Nov 2023 | - | - | - | - | - | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | - | - | - | - | - | - |
21 Nov 2023 | - | - | - | - | - | - |
20 Nov 2023 | - | - | - | - | - | - |
17 Nov 2023 | - | - | - | - | - | - |
16 Nov 2023 | - | - | - | - | - | - |
15 Nov 2023 | - | - | - | - | - | - |
14 Nov 2023 | - | - | - | - | - | - |
13 Nov 2023 | - | - | - | - | - | - |
10 Nov 2023 | - | - | - | - | - | - |
09 Nov 2023 | - | - | - | - | - | - |
08 Nov 2023 | - | - | - | - | - | - |
07 Nov 2023 | - | - | - | - | - | - |
06 Nov 2023 | - | - | - | - | - | - |
03 Nov 2023 | - | - | - | - | - | - |
02 Nov 2023 | - | - | - | - | - | - |
01 Nov 2023 | - | - | - | - | - | - |
31 Oct 2023 | - | - | - | - | - | - |
30 Oct 2023 | - | - | - | - | - | - |
27 Oct 2023 | - | - | - | - | - | - |
26 Oct 2023 | - | - | - | - | - | - |
25 Oct 2023 | - | - | - | - | - | - |
24 Oct 2023 | - | - | - | - | - | - |
23 Oct 2023 | - | - | - | - | - | - |
20 Oct 2023 | - | - | - | - | - | - |
19 Oct 2023 | - | - | - | - | - | - |
18 Oct 2023 | - | - | - | - | - | - |
17 Oct 2023 | - | - | - | - | - | - |
16 Oct 2023 | - | - | - | - | - | - |
13 Oct 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
12 Oct 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
11 Oct 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
10 Oct 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
09 Oct 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
06 Oct 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
05 Oct 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
04 Oct 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
03 Oct 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
02 Oct 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
29 Sept 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
28 Sept 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
27 Sept 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
26 Sept 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
25 Sept 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
22 Sept 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
21 Sept 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
20 Sept 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
19 Sept 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
18 Sept 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
15 Sept 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
14 Sept 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
13 Sept 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
12 Sept 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
11 Sept 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
08 Sept 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
07 Sept 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
06 Sept 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
05 Sept 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
04 Sept 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
01 Sept 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
31 Aug 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
30 Aug 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
29 Aug 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
28 Aug 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
25 Aug 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
24 Aug 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
23 Aug 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
22 Aug 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
21 Aug 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
18 Aug 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
17 Aug 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
16 Aug 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
15 Aug 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
14 Aug 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
11 Aug 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
10 Aug 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
09 Aug 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
08 Aug 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
03 Aug 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
02 Aug 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
01 Aug 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
31 Jul 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
28 Jul 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
27 Jul 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
26 Jul 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
25 Jul 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
24 Jul 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
21 Jul 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
20 Jul 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
19 Jul 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
18 Jul 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
17 Jul 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
14 Jul 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
13 Jul 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |