Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
07 Dec 2023 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
06 Dec 2023 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
05 Dec 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
04 Dec 2023 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
01 Dec 2023 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
30 Nov 2023 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
29 Nov 2023 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
28 Nov 2023 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
27 Nov 2023 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
24 Nov 2023 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
22 Nov 2023 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
21 Nov 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
20 Nov 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
17 Nov 2023 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
16 Nov 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
15 Nov 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
14 Nov 2023 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
13 Nov 2023 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
10 Nov 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
09 Nov 2023 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
08 Nov 2023 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
07 Nov 2023 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
06 Nov 2023 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
03 Nov 2023 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
02 Nov 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
01 Nov 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
31 Oct 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
30 Oct 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
27 Oct 2023 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
26 Oct 2023 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
25 Oct 2023 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
24 Oct 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
23 Oct 2023 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
20 Oct 2023 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
19 Oct 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
18 Oct 2023 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
17 Oct 2023 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
16 Oct 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
13 Oct 2023 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
12 Oct 2023 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
11 Oct 2023 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
10 Oct 2023 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
09 Oct 2023 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
06 Oct 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
05 Oct 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
04 Oct 2023 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
03 Oct 2023 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
02 Oct 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
29 Sept 2023 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
28 Sept 2023 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
27 Sept 2023 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
26 Sept 2023 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
25 Sept 2023 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
22 Sept 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
21 Sept 2023 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
20 Sept 2023 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
19 Sept 2023 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
18 Sept 2023 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
15 Sept 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
14 Sept 2023 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
13 Sept 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
12 Sept 2023 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
11 Sept 2023 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
08 Sept 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
07 Sept 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
06 Sept 2023 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
05 Sept 2023 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
01 Sept 2023 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
31 Aug 2023 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
30 Aug 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
29 Aug 2023 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
28 Aug 2023 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
25 Aug 2023 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
24 Aug 2023 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
23 Aug 2023 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
22 Aug 2023 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
21 Aug 2023 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
18 Aug 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
17 Aug 2023 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
16 Aug 2023 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
15 Aug 2023 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
14 Aug 2023 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
11 Aug 2023 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
10 Aug 2023 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
09 Aug 2023 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
08 Aug 2023 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
07 Aug 2023 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
04 Aug 2023 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
03 Aug 2023 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
02 Aug 2023 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
01 Aug 2023 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
31 Jul 2023 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
28 Jul 2023 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
27 Jul 2023 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
26 Jul 2023 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
25 Jul 2023 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
24 Jul 2023 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
21 Jul 2023 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
20 Jul 2023 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |