Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 38.85 | 38.30 | 38.30 | 38.30 | 38.30 | 88 |
30 Nov 2023 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 400 |
29 Nov 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 16,200 |
28 Nov 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 300 |
27 Nov 2023 | 36.75 | 36.75 | 36.74 | 36.74 | 36.74 | 1,500 |
24 Nov 2023 | 36.59 | 36.75 | 36.59 | 36.75 | 36.75 | 800 |
22 Nov 2023 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 100 |
21 Nov 2023 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
20 Nov 2023 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
17 Nov 2023 | 36.50 | 37.45 | 35.95 | 37.06 | 37.06 | 2,100 |
16 Nov 2023 | 36.25 | 36.45 | 36.25 | 36.41 | 36.41 | 5,200 |
15 Nov 2023 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | 6,000 |
14 Nov 2023 | 32.40 | 32.64 | 32.40 | 32.64 | 32.64 | 800 |
13 Nov 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 100 |
10 Nov 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 200 |
09 Nov 2023 | 31.65 | 32.22 | 31.06 | 32.22 | 32.22 | 2,300 |
08 Nov 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 400 |
07 Nov 2023 | 31.24 | 31.45 | 31.24 | 31.45 | 31.45 | 2,100 |
06 Nov 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 800 |
03 Nov 2023 | 31.86 | 32.15 | 30.65 | 31.95 | 31.95 | 21,000 |
02 Nov 2023 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 400 |
01 Nov 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 700 |
31 Oct 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 200 |
30 Oct 2023 | 30.04 | 30.04 | 28.94 | 29.10 | 29.10 | 7,100 |
27 Oct 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 32,000 |
26 Oct 2023 | 31.25 | 31.30 | 31.25 | 31.30 | 31.30 | 600 |
25 Oct 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 4,200 |
24 Oct 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 1,300 |
23 Oct 2023 | 30.70 | 31.31 | 30.70 | 31.31 | 31.31 | 500 |
20 Oct 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3,000 |
19 Oct 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
18 Oct 2023 | 32.84 | 32.86 | 32.70 | 32.70 | 32.70 | 800 |
17 Oct 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 200 |
16 Oct 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 100 |
13 Oct 2023 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 100 |
12 Oct 2023 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 600 |
11 Oct 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 6,100 |
10 Oct 2023 | 34.56 | 34.90 | 34.56 | 34.90 | 34.90 | 2,700 |
09 Oct 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
06 Oct 2023 | 33.99 | 34.80 | 33.99 | 34.80 | 34.80 | 300 |
05 Oct 2023 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 10,000 |
04 Oct 2023 | 32.53 | 33.85 | 32.53 | 33.85 | 33.85 | 1,800 |
03 Oct 2023 | 32.27 | 32.50 | 32.27 | 32.50 | 32.50 | 2,100 |
02 Oct 2023 | 33.22 | 33.22 | 32.77 | 32.77 | 32.77 | 1,000 |
29 Sept 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 200 |
28 Sept 2023 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | 2,400 |
27 Sept 2023 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
26 Sept 2023 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1,400 |
25 Sept 2023 | 31.85 | 33.32 | 31.85 | 33.32 | 33.32 | 900 |
22 Sept 2023 | 32.95 | 33.28 | 32.95 | 33.28 | 33.28 | 1,100 |
21 Sept 2023 | 33.75 | 33.75 | 33.33 | 33.33 | 33.33 | 200 |
20 Sept 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 6,500 |
19 Sept 2023 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 24,600 |
18 Sept 2023 | 34.12 | 34.12 | 34.00 | 34.00 | 34.00 | 1,100 |
15 Sept 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 43,100 |
14 Sept 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 100 |
13 Sept 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 1,400 |
12 Sept 2023 | 34.50 | 34.62 | 34.50 | 34.62 | 34.62 | 1,000 |
11 Sept 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
08 Sept 2023 | 34.60 | 34.60 | 34.50 | 34.50 | 34.50 | 2,700 |
07 Sept 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
06 Sept 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 200 |
05 Sept 2023 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 8,200 |
01 Sept 2023 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
31 Aug 2023 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
30 Aug 2023 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
29 Aug 2023 | 35.50 | 35.50 | 35.09 | 35.09 | 35.09 | 2,200 |
28 Aug 2023 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
25 Aug 2023 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
24 Aug 2023 | 35.50 | 35.50 | 34.55 | 34.55 | 34.55 | 5,300 |
23 Aug 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 800 |
22 Aug 2023 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 600 |
21 Aug 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 600 |
18 Aug 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
17 Aug 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 100 |
16 Aug 2023 | 35.00 | 35.50 | 35.00 | 35.50 | 35.50 | 700 |
15 Aug 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
14 Aug 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
11 Aug 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
10 Aug 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 100 |
09 Aug 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 500 |
08 Aug 2023 | 37.00 | 37.00 | 36.95 | 36.95 | 36.95 | 1,200 |
07 Aug 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 100 |
04 Aug 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 200 |
03 Aug 2023 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 20,300 |
02 Aug 2023 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 200 |
01 Aug 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
31 Jul 2023 | 44.00 | 44.00 | 43.25 | 43.25 | 43.25 | 1,300 |
28 Jul 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 100 |
27 Jul 2023 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | 300 |
26 Jul 2023 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 200 |
25 Jul 2023 | 42.55 | 42.55 | 40.91 | 40.91 | 40.91 | 500 |
24 Jul 2023 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 800 |
21 Jul 2023 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 300 |
20 Jul 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
19 Jul 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 200 |
18 Jul 2023 | 43.10 | 43.85 | 42.61 | 42.61 | 42.61 | 4,000 |
17 Jul 2023 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
14 Jul 2023 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
13 Jul 2023 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |