Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 51.19 | 51.20 | 51.19 | 51.20 | 51.20 | 1,100 |
07 Dec 2023 | 50.94 | 50.94 | 49.71 | 49.71 | 49.71 | 300 |
06 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
05 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
04 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 300 |
01 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 300 |
30 Nov 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 300 |
29 Nov 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 6,600 |
28 Nov 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
27 Nov 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 200 |
24 Nov 2023 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 100 |
22 Nov 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 300 |
21 Nov 2023 | 46.66 | 46.66 | 46.50 | 46.50 | 46.50 | 300 |
20 Nov 2023 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
17 Nov 2023 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
16 Nov 2023 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 100 |
15 Nov 2023 | 47.64 | 47.80 | 46.20 | 46.20 | 46.20 | 1,400 |
14 Nov 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
13 Nov 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 100 |
10 Nov 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
09 Nov 2023 | 46.56 | 46.56 | 46.40 | 46.40 | 46.40 | 300 |
08 Nov 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
07 Nov 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
06 Nov 2023 | 47.42 | 47.42 | 47.40 | 47.40 | 47.40 | 1,200 |
03 Nov 2023 | 47.95 | 48.11 | 47.22 | 47.22 | 47.22 | 600 |
02 Nov 2023 | 45.71 | 45.71 | 45.55 | 45.55 | 45.55 | 400 |
01 Nov 2023 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 1,100 |
31 Oct 2023 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
30 Oct 2023 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
27 Oct 2023 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 100 |
26 Oct 2023 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 100 |
25 Oct 2023 | 47.41 | 47.65 | 47.41 | 47.65 | 47.65 | 700 |
24 Oct 2023 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
23 Oct 2023 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
20 Oct 2023 | 47.57 | 47.57 | 47.41 | 47.41 | 47.41 | 300 |
19 Oct 2023 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 200 |
18 Oct 2023 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
17 Oct 2023 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
16 Oct 2023 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 300 |
13 Oct 2023 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 600 |
12 Oct 2023 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
11 Oct 2023 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 100 |
10 Oct 2023 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
09 Oct 2023 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
06 Oct 2023 | 51.49 | 51.65 | 51.49 | 51.65 | 51.65 | 300 |
05 Oct 2023 | 49.91 | 49.91 | 49.20 | 49.20 | 49.20 | 600 |
04 Oct 2023 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
03 Oct 2023 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
02 Oct 2023 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
29 Sept 2023 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
28 Sept 2023 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 200 |
27 Sept 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 50,300 |
26 Sept 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 31,700 |
25 Sept 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
22 Sept 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 100 |
21 Sept 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
20 Sept 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
19 Sept 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
18 Sept 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
15 Sept 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
14 Sept 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
14 Sept 2023 | 0.471 Dividend | |||||
13 Sept 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.21 | - |
12 Sept 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.21 | 400 |
11 Sept 2023 | 51.45 | 51.45 | 51.45 | 51.45 | 50.99 | - |
08 Sept 2023 | 51.45 | 51.45 | 51.45 | 51.45 | 50.99 | - |
07 Sept 2023 | 51.45 | 51.45 | 51.45 | 51.45 | 50.99 | 800 |
06 Sept 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 50.59 | - |
05 Sept 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 50.59 | - |
01 Sept 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 50.59 | - |
31 Aug 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 50.59 | - |
30 Aug 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 50.59 | - |
29 Aug 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 50.59 | - |
28 Aug 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 50.59 | - |
25 Aug 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 50.59 | - |
24 Aug 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 50.59 | - |
23 Aug 2023 | 50.56 | 51.05 | 50.56 | 51.05 | 50.59 | 800 |
22 Aug 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.21 | - |
21 Aug 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.21 | 100 |
18 Aug 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.21 | - |
17 Aug 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.21 | - |
16 Aug 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.21 | 23,900 |
15 Aug 2023 | 54.15 | 54.15 | 54.15 | 54.15 | 53.67 | - |
14 Aug 2023 | 54.15 | 54.15 | 54.15 | 54.15 | 53.67 | - |
11 Aug 2023 | 54.15 | 54.15 | 54.15 | 54.15 | 53.67 | - |
10 Aug 2023 | 54.15 | 54.15 | 54.15 | 54.15 | 53.67 | 600 |
09 Aug 2023 | 54.15 | 54.15 | 54.15 | 54.15 | 53.67 | - |
08 Aug 2023 | 54.15 | 54.15 | 54.15 | 54.15 | 53.67 | - |
07 Aug 2023 | 54.15 | 54.15 | 54.15 | 54.15 | 53.67 | - |
04 Aug 2023 | 54.15 | 54.15 | 54.15 | 54.15 | 53.67 | 100 |
03 Aug 2023 | 54.62 | 54.62 | 54.62 | 54.62 | 54.13 | - |
02 Aug 2023 | 54.62 | 54.62 | 54.62 | 54.62 | 54.13 | - |
01 Aug 2023 | 54.62 | 54.62 | 54.62 | 54.62 | 54.13 | - |
31 Jul 2023 | 54.62 | 54.62 | 54.62 | 54.62 | 54.13 | - |
28 Jul 2023 | 54.62 | 54.62 | 54.62 | 54.62 | 54.13 | - |
27 Jul 2023 | 54.62 | 54.62 | 54.62 | 54.62 | 54.13 | - |
26 Jul 2023 | 54.62 | 54.62 | 54.62 | 54.62 | 54.13 | - |
25 Jul 2023 | 54.62 | 54.62 | 54.62 | 54.62 | 54.13 | 700 |
24 Jul 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.50 | - |
21 Jul 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |