Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 15 |
08 Dec 2023 | 96.30 | 96.30 | 93.30 | 93.30 | 93.30 | 15 |
07 Dec 2023 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
06 Dec 2023 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 30 |
05 Dec 2023 | 103.20 | 103.40 | 103.20 | 103.40 | 103.40 | 40 |
04 Dec 2023 | 104.00 | 104.20 | 103.00 | 103.00 | 103.00 | 120 |
01 Dec 2023 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
30 Nov 2023 | 94.00 | 97.20 | 94.00 | 97.20 | 97.20 | 250 |
29 Nov 2023 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
28 Nov 2023 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
27 Nov 2023 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
24 Nov 2023 | 95.10 | 95.40 | 95.10 | 95.40 | 95.40 | 10 |
23 Nov 2023 | 95.10 | 95.40 | 95.10 | 95.40 | 95.40 | 75 |
22 Nov 2023 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
21 Nov 2023 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
20 Nov 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
17 Nov 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
16 Nov 2023 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
15 Nov 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
14 Nov 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
13 Nov 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
10 Nov 2023 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
09 Nov 2023 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
08 Nov 2023 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
07 Nov 2023 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
06 Nov 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
03 Nov 2023 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
02 Nov 2023 | 90.90 | 90.90 | 90.60 | 90.60 | 90.60 | 10 |
01 Nov 2023 | 86.80 | 91.00 | 86.60 | 91.00 | 91.00 | 350 |
31 Oct 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
30 Oct 2023 | 98.30 | 99.90 | 98.30 | 98.50 | 98.50 | 90 |
27 Oct 2023 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
26 Oct 2023 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
25 Oct 2023 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
24 Oct 2023 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
23 Oct 2023 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
20 Oct 2023 | 100.60 | 100.60 | 97.80 | 97.80 | 97.80 | 17 |
19 Oct 2023 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
18 Oct 2023 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
17 Oct 2023 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
16 Oct 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
13 Oct 2023 | 100.20 | 102.60 | 100.20 | 102.60 | 102.60 | 48 |
12 Oct 2023 | 100.20 | 100.80 | 100.20 | 100.60 | 100.60 | 300 |
11 Oct 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
10 Oct 2023 | 101.80 | 101.80 | 101.60 | 101.60 | 101.60 | 84 |
09 Oct 2023 | 96.40 | 96.90 | 96.40 | 96.90 | 96.90 | 72 |
06 Oct 2023 | 93.80 | 94.30 | 93.80 | 94.30 | 94.30 | 100 |
05 Oct 2023 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
04 Oct 2023 | 95.10 | 95.50 | 95.10 | 95.50 | 95.50 | 72 |
03 Oct 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
02 Oct 2023 | 99.40 | 100.00 | 96.70 | 96.70 | 96.70 | 121 |
29 Sept 2023 | 99.10 | 99.50 | 99.00 | 99.00 | 99.00 | 700 |
28 Sept 2023 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
27 Sept 2023 | 91.70 | 92.20 | 91.70 | 92.20 | 92.20 | 110 |
26 Sept 2023 | 91.40 | 91.50 | 91.40 | 91.50 | 91.50 | 110 |
25 Sept 2023 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
22 Sept 2023 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
21 Sept 2023 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
20 Sept 2023 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
19 Sept 2023 | 91.90 | 94.00 | 91.90 | 94.00 | 94.00 | 100 |
18 Sept 2023 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
15 Sept 2023 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
14 Sept 2023 | 88.40 | 92.50 | 88.40 | 92.50 | 92.50 | 16 |
13 Sept 2023 | 88.50 | 89.10 | 88.50 | 89.10 | 89.10 | 11 |
12 Sept 2023 | 86.70 | 89.10 | 86.70 | 89.00 | 89.00 | 142 |
11 Sept 2023 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
08 Sept 2023 | 85.00 | 85.00 | 84.90 | 84.90 | 84.90 | 126 |
07 Sept 2023 | 83.70 | 85.30 | 83.70 | 85.30 | 85.30 | 268 |
06 Sept 2023 | 86.00 | 86.40 | 86.00 | 86.40 | 86.40 | 3 |
05 Sept 2023 | 85.10 | 85.20 | 84.60 | 85.20 | 85.20 | 257 |
04 Sept 2023 | 83.60 | 86.40 | 83.60 | 86.40 | 86.40 | 57 |
01 Sept 2023 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 94 |
31 Aug 2023 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
30 Aug 2023 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
29 Aug 2023 | 78.40 | 79.60 | 78.40 | 79.60 | 79.60 | 52 |
28 Aug 2023 | 77.20 | 78.60 | 77.20 | 78.60 | 78.60 | 34 |
25 Aug 2023 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
24 Aug 2023 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
23 Aug 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
22 Aug 2023 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
21 Aug 2023 | 77.00 | 77.20 | 77.00 | 77.20 | 77.20 | 32 |
18 Aug 2023 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
17 Aug 2023 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
16 Aug 2023 | 73.40 | 73.80 | 73.40 | 73.80 | 73.80 | 60 |
15 Aug 2023 | 73.20 | 73.70 | 73.20 | 73.70 | 73.70 | 20 |
14 Aug 2023 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
11 Aug 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
10 Aug 2023 | 76.10 | 76.30 | 76.10 | 76.30 | 76.30 | 500 |
09 Aug 2023 | 72.60 | 72.70 | 72.60 | 72.70 | 72.70 | 221 |
08 Aug 2023 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
03 Aug 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
02 Aug 2023 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
01 Aug 2023 | 67.60 | 67.90 | 67.60 | 67.60 | 67.60 | 30 |
31 Jul 2023 | 65.40 | 65.60 | 65.40 | 65.60 | 65.60 | 25 |
28 Jul 2023 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
27 Jul 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
26 Jul 2023 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
25 Jul 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |