Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 54.32 | 54.79 | 54.25 | 54.72 | 54.72 | 15 |
08 Dec 2023 | 54.23 | 54.54 | 54.23 | 54.26 | 54.26 | 15 |
07 Dec 2023 | 54.25 | 54.35 | 54.20 | 54.35 | 54.35 | - |
06 Dec 2023 | 54.24 | 54.43 | 54.12 | 54.43 | 54.43 | 27 |
05 Dec 2023 | 54.05 | 54.47 | 53.84 | 54.43 | 54.43 | 25 |
04 Dec 2023 | 53.78 | 54.38 | 53.73 | 54.19 | 54.19 | 10 |
01 Dec 2023 | 53.38 | 53.71 | 53.38 | 53.66 | 53.66 | - |
30 Nov 2023 | 52.65 | 53.15 | 52.65 | 53.15 | 53.15 | 3 |
30 Nov 2023 | 0.46 Dividend | |||||
29 Nov 2023 | 53.32 | 53.68 | 52.97 | 52.97 | 52.51 | 195 |
28 Nov 2023 | 53.30 | 53.49 | 53.30 | 53.49 | 53.03 | - |
27 Nov 2023 | 53.49 | 53.55 | 53.32 | 53.38 | 52.92 | 448 |
24 Nov 2023 | 53.45 | 53.80 | 53.36 | 53.36 | 52.90 | 101 |
23 Nov 2023 | 53.41 | 53.59 | 53.39 | 53.59 | 53.12 | - |
22 Nov 2023 | 53.04 | 53.75 | 53.04 | 53.57 | 53.10 | - |
21 Nov 2023 | 52.28 | 53.05 | 52.26 | 53.05 | 52.59 | 15 |
20 Nov 2023 | 52.25 | 52.27 | 52.25 | 52.26 | 51.81 | - |
17 Nov 2023 | 52.53 | 52.69 | 52.21 | 52.42 | 51.96 | - |
16 Nov 2023 | 52.62 | 52.70 | 52.62 | 52.66 | 52.20 | - |
15 Nov 2023 | 52.45 | 52.57 | 52.45 | 52.56 | 52.10 | - |
14 Nov 2023 | 53.20 | 53.20 | 52.32 | 52.32 | 51.87 | 64 |
13 Nov 2023 | 52.84 | 53.24 | 52.80 | 53.15 | 52.69 | 268 |
10 Nov 2023 | 53.02 | 53.10 | 52.72 | 53.00 | 52.54 | - |
09 Nov 2023 | 53.13 | 53.53 | 52.77 | 52.98 | 52.52 | 15 |
08 Nov 2023 | 53.40 | 53.68 | 53.19 | 53.19 | 52.73 | - |
07 Nov 2023 | 52.95 | 53.62 | 52.95 | 53.45 | 52.99 | 40 |
06 Nov 2023 | 52.82 | 53.29 | 52.82 | 53.29 | 52.83 | 1,154 |
03 Nov 2023 | 53.53 | 53.94 | 52.82 | 53.05 | 52.59 | 59 |
02 Nov 2023 | 53.18 | 53.68 | 53.18 | 53.68 | 53.21 | - |
01 Nov 2023 | 53.28 | 53.61 | 53.28 | 53.55 | 53.08 | 10 |
31 Oct 2023 | 52.74 | 53.33 | 52.74 | 53.33 | 52.87 | - |
30 Oct 2023 | 52.54 | 52.84 | 52.28 | 52.84 | 52.38 | 19 |
27 Oct 2023 | 52.85 | 52.85 | 52.26 | 52.26 | 51.81 | 50 |
26 Oct 2023 | 52.90 | 53.37 | 52.90 | 53.23 | 52.77 | - |
25 Oct 2023 | 52.45 | 52.87 | 52.45 | 52.87 | 52.41 | 50 |
24 Oct 2023 | 50.65 | 52.51 | 50.56 | 52.34 | 51.89 | 40 |
23 Oct 2023 | 51.55 | 51.55 | 51.01 | 51.01 | 50.57 | 100 |
20 Oct 2023 | 51.10 | 51.68 | 51.10 | 51.61 | 51.16 | 12 |
19 Oct 2023 | 51.15 | 51.59 | 51.06 | 51.59 | 51.14 | 100 |
18 Oct 2023 | 50.96 | 51.40 | 50.96 | 51.35 | 50.90 | 200 |
17 Oct 2023 | 50.50 | 50.97 | 50.50 | 50.97 | 50.53 | 3 |
16 Oct 2023 | 50.56 | 50.60 | 50.25 | 50.57 | 50.13 | 2 |
13 Oct 2023 | 50.31 | 50.57 | 49.99 | 50.26 | 49.82 | 40 |
12 Oct 2023 | 50.45 | 50.71 | 49.78 | 49.90 | 49.47 | 31 |
11 Oct 2023 | 50.97 | 51.15 | 50.00 | 50.33 | 49.89 | 10 |
10 Oct 2023 | 50.07 | 50.98 | 50.06 | 50.98 | 50.54 | 37 |
09 Oct 2023 | 50.45 | 50.49 | 49.60 | 49.94 | 49.51 | 137 |
06 Oct 2023 | 49.65 | 50.12 | 49.04 | 49.93 | 49.50 | 452 |
05 Oct 2023 | 52.18 | 52.36 | 49.98 | 49.98 | 49.55 | 50 |
04 Oct 2023 | 52.20 | 52.47 | 52.19 | 52.19 | 51.74 | 112 |
03 Oct 2023 | 52.85 | 52.95 | 52.46 | 52.47 | 52.01 | - |
02 Oct 2023 | 52.95 | 53.08 | 52.56 | 52.56 | 52.10 | - |
29 Sept 2023 | 52.70 | 52.98 | 52.66 | 52.73 | 52.27 | 115 |
28 Sept 2023 | 53.54 | 53.54 | 52.78 | 52.91 | 52.45 | 90 |
27 Sept 2023 | 53.55 | 53.85 | 53.16 | 53.16 | 52.70 | 50 |
26 Sept 2023 | 53.57 | 53.57 | 53.37 | 53.47 | 53.01 | 2 |
25 Sept 2023 | 54.05 | 54.07 | 53.64 | 53.65 | 53.18 | 23 |
22 Sept 2023 | 53.91 | 54.26 | 53.91 | 54.26 | 53.79 | 260 |
21 Sept 2023 | 54.74 | 54.74 | 53.98 | 53.98 | 53.51 | - |
20 Sept 2023 | 54.64 | 54.85 | 54.34 | 54.85 | 54.37 | 27 |
19 Sept 2023 | 54.49 | 54.49 | 54.31 | 54.31 | 53.84 | - |
18 Sept 2023 | 54.32 | 54.45 | 54.12 | 54.45 | 53.98 | - |
15 Sept 2023 | 54.74 | 54.87 | 54.26 | 54.26 | 53.79 | - |
14 Sept 2023 | 53.95 | 54.90 | 53.95 | 54.90 | 54.42 | 1 |
14 Sept 2023 | 0.46 Dividend | |||||
13 Sept 2023 | 54.16 | 54.38 | 54.16 | 54.36 | 53.43 | - |
12 Sept 2023 | 54.66 | 54.81 | 54.51 | 54.56 | 53.63 | - |
11 Sept 2023 | 54.25 | 54.82 | 54.25 | 54.82 | 53.88 | 80 |
08 Sept 2023 | 54.40 | 54.65 | 54.25 | 54.25 | 53.32 | 10 |
07 Sept 2023 | 55.00 | 55.00 | 54.73 | 54.74 | 53.81 | 4 |
06 Sept 2023 | 54.68 | 54.75 | 54.56 | 54.56 | 53.63 | - |
05 Sept 2023 | 54.95 | 55.16 | 54.69 | 54.69 | 53.76 | - |
04 Sept 2023 | 55.17 | 55.42 | 55.15 | 55.42 | 54.47 | 84 |
01 Sept 2023 | 55.15 | 55.20 | 54.81 | 54.81 | 53.87 | - |
31 Aug 2023 | 55.39 | 55.81 | 55.39 | 55.47 | 54.52 | 40 |
30 Aug 2023 | 55.55 | 55.79 | 55.20 | 55.43 | 54.48 | 52 |
29 Aug 2023 | 55.95 | 56.21 | 55.48 | 55.48 | 54.53 | 108 |
28 Aug 2023 | 56.16 | 56.16 | 55.72 | 55.92 | 54.97 | 10 |
25 Aug 2023 | 55.63 | 55.92 | 55.63 | 55.83 | 54.88 | 120 |
24 Aug 2023 | 55.35 | 55.83 | 55.35 | 55.56 | 54.61 | - |
23 Aug 2023 | 55.25 | 55.50 | 55.25 | 55.45 | 54.50 | - |
22 Aug 2023 | 55.25 | 55.68 | 55.25 | 55.41 | 54.46 | 15 |
21 Aug 2023 | 55.88 | 56.09 | 55.43 | 55.43 | 54.48 | 50 |
18 Aug 2023 | 55.56 | 55.76 | 55.56 | 55.67 | 54.72 | - |
17 Aug 2023 | 55.46 | 55.90 | 55.46 | 55.84 | 54.89 | 41 |
16 Aug 2023 | 55.21 | 55.59 | 55.21 | 55.59 | 54.64 | - |
15 Aug 2023 | 55.66 | 55.79 | 55.39 | 55.56 | 54.61 | 13 |
14 Aug 2023 | 55.75 | 56.38 | 55.66 | 55.74 | 54.79 | 1 |
11 Aug 2023 | 55.28 | 55.73 | 55.28 | 55.73 | 54.78 | - |
10 Aug 2023 | 55.62 | 55.80 | 55.46 | 55.52 | 54.57 | 10 |
09 Aug 2023 | 55.46 | 55.80 | 55.46 | 55.77 | 54.82 | 5 |
08 Aug 2023 | 55.45 | 55.72 | 55.41 | 55.41 | 54.46 | 211 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 56.19 | 56.28 | 55.52 | 55.52 | 54.57 | - |
03 Aug 2023 | 56.48 | 56.49 | 56.33 | 56.33 | 55.37 | - |
02 Aug 2023 | 55.95 | 56.90 | 55.95 | 56.80 | 55.83 | 5 |
01 Aug 2023 | 56.15 | 56.52 | 56.15 | 56.38 | 55.42 | 4 |
31 July 2023 | 56.65 | 56.94 | 56.27 | 56.36 | 55.40 | 1 |
28 July 2023 | 56.90 | 56.99 | 56.53 | 56.53 | 55.56 | 20 |
27 July 2023 | 56.65 | 57.29 | 56.36 | 56.89 | 55.92 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |