Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | - | - | - | - | - | - |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | - | - | - | - | - | - |
24 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 | - | - | - | - | - | - |
12 Oct 2023 | - | - | - | - | - | - |
11 Oct 2023 | - | - | - | - | - | - |
10 Oct 2023 | - | - | - | - | - | - |
09 Oct 2023 | - | - | - | - | - | - |
06 Oct 2023 | - | - | - | - | - | - |
05 Oct 2023 | - | - | - | - | - | - |
04 Oct 2023 | - | - | - | - | - | - |
03 Oct 2023 | - | - | - | - | - | - |
02 Oct 2023 | - | - | - | - | - | - |
29 Sept 2023 | - | - | - | - | - | - |
28 Sept 2023 | - | - | - | - | - | - |
27 Sept 2023 | - | - | - | - | - | - |
26 Sept 2023 | - | - | - | - | - | - |
25 Sept 2023 | - | - | - | - | - | - |
22 Sept 2023 | - | - | - | - | - | - |
21 Sept 2023 | - | - | - | - | - | - |
20 Sept 2023 | - | - | - | - | - | - |
19 Sept 2023 | - | - | - | - | - | - |
18 Sept 2023 | - | - | - | - | - | - |
15 Sept 2023 | - | - | - | - | - | - |
14 Sept 2023 | - | - | - | - | - | - |
13 Sept 2023 | - | - | - | - | - | - |
12 Sept 2023 | - | - | - | - | - | - |
11 Sept 2023 | - | - | - | - | - | - |
08 Sept 2023 | - | - | - | - | - | - |
07 Sept 2023 | - | - | - | - | - | - |
06 Sept 2023 | - | - | - | - | - | - |
05 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | - | - | - | - | - | - |
31 Aug 2023 | - | - | - | - | - | - |
30 Aug 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
29 Aug 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
28 Aug 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
25 Aug 2023 | 48.52 | 48.52 | 48.51 | 48.52 | 48.52 | 3,003 |
24 Aug 2023 | 48.53 | 48.53 | 48.48 | 48.48 | 48.48 | 1,378,344 |
23 Aug 2023 | 48.50 | 48.60 | 48.50 | 48.60 | 48.60 | 1,717 |
22 Aug 2023 | 48.51 | 48.60 | 48.50 | 48.60 | 48.60 | 3,565 |
21 Aug 2023 | 48.50 | 48.50 | 48.27 | 48.27 | 48.27 | 4,981 |
18 Aug 2023 | 48.50 | 48.50 | 48.49 | 48.49 | 48.49 | 1,725 |
17 Aug 2023 | 48.50 | 48.50 | 48.48 | 48.49 | 48.49 | 601 |
16 Aug 2023 | 48.56 | 48.56 | 48.47 | 48.47 | 48.47 | 1,251 |
15 Aug 2023 | 48.50 | 48.50 | 48.48 | 48.48 | 48.48 | 1,133 |
14 Aug 2023 | 48.49 | 48.49 | 48.48 | 48.48 | 48.48 | 484 |
11 Aug 2023 | 48.47 | 48.49 | 48.38 | 48.38 | 48.38 | 3,065 |
10 Aug 2023 | 48.54 | 48.54 | 48.40 | 48.40 | 48.40 | 2,467 |
09 Aug 2023 | 48.52 | 48.52 | 48.44 | 48.44 | 48.44 | 2,803 |
08 Aug 2023 | 48.50 | 48.59 | 48.49 | 48.59 | 48.59 | 1,732 |
07 Aug 2023 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 681 |
04 Aug 2023 | 48.45 | 48.47 | 48.37 | 48.37 | 48.37 | 859 |
03 Aug 2023 | 48.45 | 48.48 | 48.43 | 48.48 | 48.48 | 2,604 |
02 Aug 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 118 |
01 Aug 2023 | 48.44 | 48.48 | 48.44 | 48.48 | 48.48 | 786 |
31 Jul 2023 | 48.63 | 48.66 | 48.63 | 48.66 | 48.66 | 2,062 |
28 Jul 2023 | 48.60 | 48.62 | 48.60 | 48.62 | 48.62 | 124,733 |
27 Jul 2023 | 48.61 | 48.61 | 48.58 | 48.60 | 48.60 | 976 |
26 Jul 2023 | 48.57 | 48.58 | 48.57 | 48.57 | 48.57 | 1,247 |
25 Jul 2023 | 48.51 | 48.54 | 48.51 | 48.54 | 48.54 | 275,051 |
24 Jul 2023 | 48.51 | 48.51 | 48.50 | 48.51 | 48.51 | 2,722 |
21 Jul 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 99 |
20 Jul 2023 | 48.47 | 48.49 | 48.46 | 48.49 | 48.49 | 1,971 |
19 Jul 2023 | 48.51 | 48.51 | 48.47 | 48.49 | 48.49 | 3,060 |
18 Jul 2023 | 48.50 | 48.50 | 48.46 | 48.46 | 48.46 | 397 |
17 Jul 2023 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 109 |
14 Jul 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 76 |
13 Jul 2023 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 617 |
12 Jul 2023 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 271 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |