Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 100 |
27 Nov 2023 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
24 Nov 2023 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
23 Nov 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
22 Nov 2023 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
21 Nov 2023 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
20 Nov 2023 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
17 Nov 2023 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
16 Nov 2023 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
15 Nov 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
14 Nov 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
13 Nov 2023 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
10 Nov 2023 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
09 Nov 2023 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
08 Nov 2023 | 52.30 | 53.00 | 52.30 | 53.00 | 53.00 | 100 |
07 Nov 2023 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
06 Nov 2023 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
03 Nov 2023 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
02 Nov 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
01 Nov 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
31 Oct 2023 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
30 Oct 2023 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
27 Oct 2023 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
26 Oct 2023 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
25 Oct 2023 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
24 Oct 2023 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
23 Oct 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
20 Oct 2023 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
19 Oct 2023 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
18 Oct 2023 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
17 Oct 2023 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
16 Oct 2023 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
13 Oct 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
12 Oct 2023 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
11 Oct 2023 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
10 Oct 2023 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
09 Oct 2023 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
06 Oct 2023 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
05 Oct 2023 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
04 Oct 2023 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
03 Oct 2023 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
02 Oct 2023 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
29 Sept 2023 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
28 Sept 2023 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
28 Sept 2023 | 70 Dividend | |||||
27 Sept 2023 | 55.90 | 55.90 | 55.90 | 55.90 | -14.10 | - |
26 Sept 2023 | 55.90 | 55.90 | 55.90 | 55.90 | -14.10 | - |
25 Sept 2023 | 56.28 | 56.28 | 56.28 | 56.28 | -14.20 | - |
22 Sept 2023 | 56.06 | 56.06 | 56.06 | 56.06 | -14.14 | - |
21 Sept 2023 | 56.08 | 56.08 | 56.06 | 56.06 | -14.14 | - |
20 Sept 2023 | 56.84 | 56.84 | 56.84 | 56.84 | -14.34 | - |
19 Sept 2023 | 57.98 | 57.98 | 57.98 | 57.98 | -14.62 | - |
18 Sept 2023 | 57.98 | 57.98 | 57.98 | 57.98 | -14.62 | - |
15 Sept 2023 | 58.04 | 58.04 | 58.04 | 58.04 | -14.64 | - |
14 Sept 2023 | 57.28 | 57.28 | 57.28 | 57.28 | -14.45 | - |
13 Sept 2023 | 56.20 | 56.20 | 56.20 | 56.20 | -14.18 | - |
12 Sept 2023 | 55.86 | 55.86 | 55.86 | 55.86 | -14.09 | - |
11 Sept 2023 | 55.78 | 55.78 | 55.78 | 55.78 | -14.07 | - |
08 Sept 2023 | 55.44 | 55.44 | 55.44 | 55.44 | -13.98 | - |
07 Sept 2023 | 55.36 | 55.36 | 55.36 | 55.36 | -13.96 | - |
06 Sept 2023 | 55.78 | 55.78 | 55.78 | 55.78 | -14.07 | - |
05 Sept 2023 | 55.34 | 55.34 | 55.34 | 55.34 | -13.96 | - |
04 Sept 2023 | 55.08 | 55.08 | 55.08 | 55.08 | -13.89 | - |
01 Sept 2023 | 54.24 | 54.24 | 54.24 | 54.24 | -13.68 | - |
31 Aug 2023 | 53.90 | 53.90 | 53.90 | 53.90 | -13.60 | - |
30 Aug 2023 | 53.72 | 53.72 | 53.72 | 53.72 | -13.55 | - |
29 Aug 2023 | 53.90 | 53.90 | 53.90 | 53.90 | -13.60 | - |
28 Aug 2023 | 53.96 | 53.96 | 53.96 | 53.96 | -13.61 | - |
25 Aug 2023 | 53.68 | 53.68 | 53.68 | 53.68 | -13.54 | - |
24 Aug 2023 | 53.68 | 53.68 | 53.68 | 53.68 | -13.54 | - |
23 Aug 2023 | 52.72 | 52.72 | 52.72 | 52.72 | -13.30 | - |
22 Aug 2023 | 51.88 | 51.88 | 51.88 | 51.88 | -13.09 | - |
21 Aug 2023 | 51.60 | 51.60 | 51.60 | 51.60 | -13.02 | - |
18 Aug 2023 | 51.60 | 51.60 | 51.60 | 51.60 | -13.02 | - |
17 Aug 2023 | 51.74 | 51.74 | 51.74 | 51.74 | -13.05 | - |
16 Aug 2023 | 52.42 | 52.42 | 52.42 | 52.42 | -13.22 | - |
15 Aug 2023 | 52.42 | 52.42 | 52.42 | 52.42 | -13.22 | - |
14 Aug 2023 | 52.42 | 52.42 | 52.42 | 52.42 | -13.22 | - |
11 Aug 2023 | 53.42 | 53.42 | 53.42 | 53.42 | -13.47 | - |
10 Aug 2023 | 53.42 | 53.42 | 53.42 | 53.42 | -13.47 | - |
09 Aug 2023 | 50.68 | 50.68 | 50.68 | 50.68 | -12.78 | - |
08 Aug 2023 | 50.74 | 50.74 | 50.74 | 50.74 | -12.80 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 51.08 | 51.08 | 51.08 | 51.08 | -12.88 | - |
03 Aug 2023 | 51.20 | 51.20 | 51.20 | 51.20 | -12.91 | - |
02 Aug 2023 | 52.60 | 52.60 | 52.60 | 52.60 | -13.27 | - |
01 Aug 2023 | 52.82 | 52.82 | 52.60 | 52.60 | -13.27 | - |
31 Jul 2023 | 52.82 | 52.82 | 52.82 | 52.82 | -13.32 | - |
28 Jul 2023 | 52.64 | 52.64 | 52.64 | 52.64 | -13.28 | - |
27 Jul 2023 | 52.44 | 52.64 | 52.44 | 52.64 | -13.28 | - |
26 Jul 2023 | 52.34 | 52.34 | 52.34 | 52.34 | -13.20 | - |
25 Jul 2023 | 52.08 | 52.08 | 52.08 | 52.08 | -13.14 | - |
24 Jul 2023 | 52.08 | 52.08 | 52.08 | 52.08 | -13.14 | - |
21 Jul 2023 | 52.42 | 52.42 | 52.42 | 52.42 | -13.22 | - |
20 Jul 2023 | 52.18 | 52.18 | 52.18 | 52.18 | -13.16 | - |
19 Jul 2023 | 52.80 | 52.80 | 52.80 | 52.80 | -13.32 | - |
18 Jul 2023 | 52.80 | 52.80 | 52.80 | 52.80 | -13.32 | - |
17 Jul 2023 | 52.86 | 52.86 | 52.86 | 52.86 | -13.33 | - |
14 Jul 2023 | 52.86 | 52.86 | 52.86 | 52.86 | -13.33 | - |
13 Jul 2023 | 53.22 | 53.22 | 53.22 | 53.22 | -13.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |