Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
05 Dec 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
04 Dec 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
01 Dec 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
30 Nov 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
29 Nov 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
28 Nov 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
27 Nov 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
24 Nov 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
21 Nov 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
20 Nov 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
17 Nov 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
16 Nov 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
15 Nov 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
14 Nov 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
10 Nov 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
09 Nov 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
08 Nov 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
07 Nov 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
06 Nov 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
03 Nov 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
02 Nov 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
01 Nov 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
31 Oct 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
30 Oct 2023 | - | - | - | - | - | - |
27 Oct 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
26 Oct 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
25 Oct 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
24 Oct 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
23 Oct 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
20 Oct 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
19 Oct 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
18 Oct 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
17 Oct 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
16 Oct 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
13 Oct 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
12 Oct 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
11 Oct 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
10 Oct 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
09 Oct 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
06 Oct 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
05 Oct 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
04 Oct 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
03 Oct 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
02 Oct 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
29 Sept 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
28 Sept 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
27 Sept 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
26 Sept 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
25 Sept 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
22 Sept 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
21 Sept 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
20 Sept 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
19 Sept 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
18 Sept 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
15 Sept 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
14 Sept 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
13 Sept 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
12 Sept 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
11 Sept 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
08 Sept 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
07 Sept 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
06 Sept 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
05 Sept 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
04 Sept 2023 | - | - | - | - | - | - |
31 Aug 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
30 Aug 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
29 Aug 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
28 Aug 2023 | - | - | - | - | - | - |
25 Aug 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
24 Aug 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
23 Aug 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
22 Aug 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
21 Aug 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
18 Aug 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
17 Aug 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
16 Aug 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
15 Aug 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
14 Aug 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
11 Aug 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
10 Aug 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
08 Aug 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
03 Aug 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
02 Aug 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
01 Aug 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
31 Jul 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
28 Jul 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
27 Jul 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
26 Jul 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
25 Jul 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
24 Jul 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
21 Jul 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
20 Jul 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
19 Jul 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |