Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
06 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
05 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
04 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
01 Dec 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
30 Nov 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
30 Nov 2023 | 0.175 Dividend | |||||
29 Nov 2023 | 48.60 | 49.20 | 48.60 | 49.20 | 49.03 | - |
28 Nov 2023 | 48.60 | 49.20 | 48.20 | 48.20 | 48.03 | - |
27 Nov 2023 | 48.60 | 49.00 | 48.60 | 49.00 | 48.83 | - |
24 Nov 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.83 | - |
23 Nov 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.83 | - |
22 Nov 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.63 | - |
21 Nov 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.63 | - |
20 Nov 2023 | 48.40 | 49.00 | 48.40 | 49.00 | 48.83 | - |
17 Nov 2023 | 49.20 | 49.20 | 48.40 | 48.40 | 48.23 | - |
16 Nov 2023 | 49.60 | 49.60 | 48.80 | 49.20 | 49.03 | - |
15 Nov 2023 | 49.60 | 49.60 | 49.00 | 49.00 | 48.83 | - |
14 Nov 2023 | 48.60 | 49.20 | 48.60 | 49.20 | 49.03 | - |
13 Nov 2023 | 48.60 | 48.80 | 48.60 | 48.60 | 48.43 | - |
10 Nov 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.43 | - |
09 Nov 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.83 | - |
08 Nov 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.22 | - |
07 Nov 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.23 | - |
06 Nov 2023 | 47.40 | 47.60 | 47.40 | 47.60 | 47.43 | 40 |
03 Nov 2023 | 46.60 | 47.20 | 46.60 | 47.20 | 47.03 | - |
02 Nov 2023 | 48.00 | 48.00 | 46.60 | 46.60 | 46.43 | - |
01 Nov 2023 | 48.40 | 48.40 | 46.80 | 46.80 | 46.63 | - |
31 Oct 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.83 | - |
30 Oct 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.83 | - |
27 Oct 2023 | 48.00 | 48.00 | 47.40 | 47.80 | 47.63 | - |
26 Oct 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.03 | - |
25 Oct 2023 | 48.00 | 48.00 | 47.00 | 47.20 | 47.03 | - |
24 Oct 2023 | 47.00 | 48.00 | 47.00 | 48.00 | 47.83 | - |
23 Oct 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.83 | - |
20 Oct 2023 | 48.40 | 48.40 | 48.00 | 48.20 | 48.03 | 20 |
19 Oct 2023 | 49.80 | 49.80 | 48.80 | 48.80 | 48.63 | - |
18 Oct 2023 | 50.00 | 50.00 | 49.80 | 49.80 | 49.62 | - |
17 Oct 2023 | 49.80 | 50.00 | 49.80 | 50.00 | 49.82 | - |
16 Oct 2023 | 49.60 | 50.00 | 49.60 | 50.00 | 49.82 | - |
13 Oct 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.82 | - |
12 Oct 2023 | 50.50 | 51.50 | 50.50 | 51.50 | 51.32 | 200 |
11 Oct 2023 | 50.50 | 50.50 | 50.00 | 50.00 | 49.82 | - |
10 Oct 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.62 | - |
09 Oct 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.22 | - |
06 Oct 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.63 | - |
05 Oct 2023 | 49.20 | 49.20 | 48.40 | 48.80 | 48.63 | - |
04 Oct 2023 | 49.00 | 49.40 | 48.80 | 49.20 | 49.03 | - |
03 Oct 2023 | 49.80 | 49.80 | 48.80 | 48.80 | 48.63 | - |
02 Oct 2023 | 49.80 | 49.80 | 49.60 | 49.60 | 49.42 | - |
29 Sept 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.32 | - |
28 Sept 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.82 | - |
27 Sept 2023 | 50.50 | 51.50 | 50.50 | 51.50 | 51.32 | 70 |
26 Sept 2023 | 52.50 | 53.00 | 52.50 | 53.00 | 52.81 | 100 |
25 Sept 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.31 | - |
22 Sept 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.31 | - |
21 Sept 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.81 | - |
20 Sept 2023 | 53.00 | 53.50 | 53.00 | 53.50 | 53.31 | - |
19 Sept 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.81 | - |
18 Sept 2023 | 53.00 | 53.50 | 53.00 | 53.50 | 53.31 | - |
15 Sept 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.81 | - |
14 Sept 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.31 | - |
13 Sept 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.31 | - |
12 Sept 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.81 | - |
11 Sept 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.81 | - |
08 Sept 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.31 | - |
07 Sept 2023 | 55.00 | 55.00 | 54.50 | 54.50 | 54.31 | - |
06 Sept 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 54.80 | - |
05 Sept 2023 | 56.00 | 56.00 | 54.50 | 54.50 | 54.31 | - |
04 Sept 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.80 | - |
01 Sept 2023 | 55.50 | 56.00 | 55.50 | 56.00 | 55.80 | - |
31 Aug 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.30 | - |
31 Aug 2023 | 0.175 Dividend | |||||
30 Aug 2023 | 56.50 | 56.50 | 56.00 | 56.00 | 55.63 | - |
29 Aug 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 56.62 | - |
28 Aug 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.12 | - |
25 Aug 2023 | 56.00 | 57.00 | 56.00 | 57.00 | 56.62 | - |
24 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.63 | - |
23 Aug 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 54.63 | - |
22 Aug 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.64 | - |
21 Aug 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.64 | - |
18 Aug 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.14 | - |
17 Aug 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.14 | - |
16 Aug 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.14 | 12 |
15 Aug 2023 | 55.00 | 55.00 | 54.50 | 54.50 | 54.14 | - |
14 Aug 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.64 | - |
11 Aug 2023 | 54.50 | 54.50 | 54.00 | 54.00 | 53.64 | - |
10 Aug 2023 | 55.50 | 55.50 | 54.50 | 54.50 | 54.14 | - |
09 Aug 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.13 | - |
08 Aug 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.13 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.13 | - |
03 Aug 2023 | 55.00 | 55.00 | 54.50 | 55.00 | 54.63 | - |
02 Aug 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.14 | - |
01 Aug 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.14 | - |
31 July 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.65 | - |
28 July 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.65 | - |
27 July 2023 | 52.50 | 53.00 | 52.50 | 53.00 | 52.65 | - |
26 July 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.15 | - |
25 July 2023 | 52.00 | 52.50 | 52.00 | 52.50 | 52.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |