Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 27, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Nov 24, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Nov 22, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Nov 21, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Nov 20, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Nov 17, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Nov 16, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Nov 15, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Nov 14, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Nov 13, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Nov 10, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Nov 09, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Nov 08, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Nov 07, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Nov 06, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Nov 03, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Nov 02, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Nov 01, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Oct 31, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Oct 30, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Oct 27, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Oct 26, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Oct 25, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Oct 24, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 200 |
Oct 23, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Oct 20, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Oct 19, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Oct 18, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Oct 17, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Oct 16, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Oct 13, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Oct 12, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Oct 11, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Oct 10, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Oct 09, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Oct 06, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Oct 05, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Oct 04, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Oct 03, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Oct 02, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Sept 29, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Sept 28, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Sept 28, 2023 | 50 Dividend | |||||
Sept 27, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | -9.15 | - |
Sept 26, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | -9.15 | - |
Sept 25, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | -9.15 | - |
Sept 22, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | -9.15 | 1,902 |
Sept 21, 2023 | 40.75 | 40.75 | 40.75 | 40.75 | -9.13 | - |
Sept 20, 2023 | 40.75 | 40.75 | 40.75 | 40.75 | -9.13 | - |
Sept 19, 2023 | 40.75 | 40.75 | 40.75 | 40.75 | -9.13 | 3,100 |
Sept 18, 2023 | 41.75 | 41.75 | 41.75 | 41.75 | -9.35 | 100 |
Sept 15, 2023 | 41.66 | 41.66 | 41.66 | 41.66 | -9.33 | - |
Sept 14, 2023 | 41.66 | 41.66 | 41.66 | 41.66 | -9.33 | - |
Sept 13, 2023 | 41.66 | 41.66 | 41.66 | 41.66 | -9.33 | - |
Sept 12, 2023 | 41.66 | 41.66 | 41.66 | 41.66 | -9.33 | - |
Sept 11, 2023 | 41.66 | 41.66 | 41.66 | 41.66 | -9.33 | - |
Sept 08, 2023 | 41.66 | 41.66 | 41.66 | 41.66 | -9.33 | 1,500 |
Sept 07, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | - |
Sept 06, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | - |
Sept 05, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | - |
Sept 01, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | - |
Aug 31, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | - |
Aug 30, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | - |
Aug 29, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | - |
Aug 28, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | - |
Aug 25, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | - |
Aug 24, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | - |
Aug 23, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | - |
Aug 22, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | - |
Aug 21, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | - |
Aug 18, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | - |
Aug 17, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | - |
Aug 16, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | - |
Aug 15, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | - |
Aug 14, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | - |
Aug 11, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | - |
Aug 10, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | - |
Aug 09, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -9.41 | 100 |
Aug 08, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Aug 07, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Aug 04, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Aug 03, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Aug 02, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Aug 01, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Jul 31, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Jul 28, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Jul 27, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Jul 26, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Jul 25, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Jul 24, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Jul 21, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Jul 20, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Jul 19, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Jul 18, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Jul 17, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Jul 14, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Jul 13, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Jul 12, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Jul 11, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
Jul 10, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -8.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |