Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 400 |
07 Dec 2023 | 46.88 | 47.31 | 46.88 | 47.31 | 47.31 | 1,200 |
06 Dec 2023 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 500 |
05 Dec 2023 | 47.79 | 47.79 | 47.43 | 47.43 | 47.43 | 11,100 |
04 Dec 2023 | 48.68 | 48.68 | 47.79 | 47.79 | 47.79 | 1,000 |
01 Dec 2023 | 45.99 | 48.88 | 45.99 | 47.86 | 47.86 | 2,000 |
30 Nov 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 1,500 |
29 Nov 2023 | 47.44 | 47.44 | 47.17 | 47.17 | 47.17 | 2,400 |
28 Nov 2023 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 800 |
27 Nov 2023 | 47.11 | 48.48 | 47.11 | 47.11 | 47.11 | 1,200 |
24 Nov 2023 | 47.31 | 49.55 | 47.31 | 49.55 | 49.55 | 1,100 |
22 Nov 2023 | 47.09 | 47.09 | 46.82 | 46.82 | 46.82 | 500 |
21 Nov 2023 | 46.92 | 47.40 | 46.92 | 47.40 | 47.40 | 2,800 |
20 Nov 2023 | 46.63 | 48.03 | 46.63 | 48.03 | 48.03 | 1,200 |
17 Nov 2023 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 700 |
16 Nov 2023 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 600 |
16 Nov 2023 | 0.461 Dividend | |||||
15 Nov 2023 | 48.72 | 48.73 | 47.44 | 48.73 | 48.27 | 600 |
14 Nov 2023 | 48.29 | 48.29 | 47.54 | 48.08 | 47.63 | 1,000 |
13 Nov 2023 | 48.68 | 48.68 | 47.69 | 48.01 | 47.56 | 3,300 |
10 Nov 2023 | 48.15 | 48.76 | 48.15 | 48.16 | 47.70 | 2,200 |
09 Nov 2023 | 48.15 | 48.67 | 48.15 | 48.67 | 48.21 | 4,100 |
08 Nov 2023 | 47.65 | 47.65 | 46.80 | 46.80 | 46.36 | 1,100 |
07 Nov 2023 | 47.76 | 47.76 | 47.68 | 47.68 | 47.23 | 36,000 |
06 Nov 2023 | 48.31 | 48.31 | 47.24 | 47.24 | 46.79 | 700 |
03 Nov 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 46.75 | 1,000 |
02 Nov 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 46.40 | 500 |
01 Nov 2023 | 47.05 | 47.05 | 47.05 | 47.05 | 46.60 | 9,300 |
31 Oct 2023 | 45.62 | 45.62 | 45.62 | 45.62 | 45.19 | 500 |
30 Oct 2023 | 46.33 | 46.86 | 46.33 | 46.86 | 46.42 | 9,900 |
27 Oct 2023 | 45.85 | 45.96 | 44.85 | 45.96 | 45.53 | 1,400 |
26 Oct 2023 | 47.28 | 47.28 | 46.36 | 46.36 | 45.92 | 1,000 |
25 Oct 2023 | 47.67 | 47.71 | 47.67 | 47.71 | 47.26 | 1,000 |
24 Oct 2023 | 47.76 | 47.95 | 47.75 | 47.95 | 47.50 | 500 |
23 Oct 2023 | 48.27 | 48.27 | 48.27 | 48.27 | 47.81 | - |
20 Oct 2023 | 48.96 | 48.96 | 48.27 | 48.27 | 47.81 | 24,200 |
19 Oct 2023 | 48.13 | 48.96 | 48.13 | 48.96 | 48.50 | 400 |
18 Oct 2023 | 48.45 | 48.45 | 47.95 | 48.10 | 47.64 | 1,200 |
17 Oct 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 47.71 | 300 |
16 Oct 2023 | 47.84 | 48.17 | 47.84 | 48.17 | 47.71 | 600 |
13 Oct 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 47.05 | 400 |
12 Oct 2023 | 47.76 | 47.76 | 47.76 | 47.76 | 47.31 | 500 |
11 Oct 2023 | 48.10 | 48.10 | 47.47 | 47.47 | 47.02 | 800 |
10 Oct 2023 | 48.36 | 48.36 | 47.96 | 47.96 | 47.51 | 600 |
09 Oct 2023 | 48.25 | 48.25 | 48.25 | 48.25 | 47.79 | - |
06 Oct 2023 | 47.51 | 48.25 | 47.51 | 48.25 | 47.79 | 7,900 |
05 Oct 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.34 | 200 |
04 Oct 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.34 | 500 |
03 Oct 2023 | 48.39 | 48.72 | 48.39 | 48.72 | 48.26 | 2,400 |
02 Oct 2023 | 49.35 | 49.35 | 49.35 | 49.35 | 48.88 | 300 |
29 Sept 2023 | 49.35 | 49.35 | 49.35 | 49.35 | 48.88 | 200 |
28 Sept 2023 | 48.93 | 48.93 | 48.47 | 48.47 | 48.01 | 500 |
27 Sept 2023 | 48.87 | 48.87 | 48.87 | 48.87 | 48.41 | 3,600 |
26 Sept 2023 | 49.35 | 49.35 | 49.35 | 49.35 | 48.88 | - |
25 Sept 2023 | 50.16 | 50.16 | 48.85 | 49.35 | 48.88 | 800 |
22 Sept 2023 | 51.85 | 51.85 | 51.85 | 51.85 | 51.36 | 200 |
21 Sept 2023 | 51.85 | 51.85 | 51.85 | 51.85 | 51.36 | - |
20 Sept 2023 | 50.90 | 51.85 | 50.90 | 51.85 | 51.36 | 3,200 |
19 Sept 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.53 | 400 |
18 Sept 2023 | 50.19 | 50.19 | 50.19 | 50.19 | 49.72 | 1,900 |
15 Sept 2023 | 50.31 | 50.31 | 50.31 | 50.31 | 49.83 | 300 |
14 Sept 2023 | 50.77 | 50.77 | 50.77 | 50.77 | 50.29 | 200 |
13 Sept 2023 | 50.77 | 50.77 | 50.77 | 50.77 | 50.29 | - |
12 Sept 2023 | 50.77 | 50.77 | 50.77 | 50.77 | 50.29 | - |
11 Sept 2023 | 50.77 | 50.77 | 50.77 | 50.77 | 50.29 | - |
08 Sept 2023 | 49.50 | 50.77 | 49.50 | 50.77 | 50.29 | 1,900 |
07 Sept 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 49.38 | 1,800 |
06 Sept 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 49.38 | 1,000 |
05 Sept 2023 | 50.24 | 50.47 | 50.07 | 50.47 | 49.99 | 2,100 |
01 Sept 2023 | 50.47 | 50.47 | 49.86 | 49.86 | 49.39 | 700 |
31 Aug 2023 | 51.65 | 51.65 | 51.62 | 51.62 | 51.13 | 600 |
30 Aug 2023 | 51.74 | 51.74 | 51.74 | 51.74 | 51.25 | 200 |
29 Aug 2023 | 50.85 | 50.85 | 50.23 | 50.23 | 49.75 | 600 |
28 Aug 2023 | 50.85 | 50.85 | 50.85 | 50.85 | 50.37 | - |
25 Aug 2023 | 50.41 | 50.85 | 49.84 | 50.85 | 50.37 | 2,500 |
24 Aug 2023 | 50.58 | 50.58 | 50.27 | 50.27 | 49.79 | 300 |
23 Aug 2023 | 50.23 | 51.22 | 50.23 | 51.12 | 50.64 | 600 |
22 Aug 2023 | 49.52 | 50.58 | 49.52 | 50.58 | 50.10 | 400 |
21 Aug 2023 | 49.02 | 49.02 | 49.02 | 49.02 | 48.56 | 4,200 |
18 Aug 2023 | 50.57 | 50.57 | 50.57 | 50.57 | 50.09 | - |
17 Aug 2023 | 50.57 | 50.57 | 50.57 | 50.57 | 50.09 | 500 |
16 Aug 2023 | 51.72 | 51.72 | 51.72 | 51.72 | 51.23 | - |
15 Aug 2023 | 51.34 | 51.72 | 51.34 | 51.72 | 51.23 | 1,300 |
14 Aug 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 51.61 | - |
11 Aug 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 51.61 | - |
10 Aug 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 51.61 | 6,400 |
09 Aug 2023 | 51.75 | 51.75 | 51.75 | 51.75 | 51.26 | 300 |
08 Aug 2023 | 51.75 | 51.75 | 51.75 | 51.75 | 51.26 | 200 |
07 Aug 2023 | 51.75 | 51.75 | 51.75 | 51.75 | 51.26 | 2,300 |
04 Aug 2023 | 51.97 | 52.29 | 51.75 | 51.75 | 51.26 | 1,300 |
03 Aug 2023 | 52.99 | 52.99 | 52.99 | 52.99 | 52.49 | 100 |
03 Aug 2023 | 0.47 Dividend | |||||
02 Aug 2023 | 52.99 | 52.99 | 52.99 | 52.99 | 52.02 | 1,200 |
01 Aug 2023 | 52.99 | 52.99 | 52.99 | 52.99 | 52.02 | 100 |
31 Jul 2023 | 52.96 | 54.84 | 52.96 | 52.99 | 52.02 | 1,800 |
28 Jul 2023 | 51.75 | 51.75 | 51.75 | 51.75 | 50.81 | 3,800 |
27 Jul 2023 | 52.38 | 52.38 | 51.58 | 51.75 | 50.81 | 2,800 |
26 Jul 2023 | 53.65 | 53.65 | 53.65 | 53.65 | 52.67 | 1,300 |
25 Jul 2023 | 53.65 | 53.65 | 53.65 | 53.65 | 52.67 | 1,900 |
24 Jul 2023 | 51.42 | 51.68 | 51.10 | 51.10 | 50.17 | 1,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |