Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | - | - | - | - | - | - |
01 Dec 2023 | - | - | - | - | - | - |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | 68.45 | 68.45 | 68.41 | 68.41 | 68.41 | 301 |
28 Nov 2023 | - | - | - | - | - | - |
28 Nov 2023 | 0.78 Dividend | |||||
27 Nov 2023 | - | - | - | - | - | - |
24 Nov 2023 | 69.99 | 70.07 | 69.99 | 70.05 | 70.05 | 30 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | - | - | - | - | - | - |
21 Nov 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 410 |
20 Nov 2023 | 69.29 | 69.55 | 69.29 | 69.55 | 69.55 | 206 |
17 Nov 2023 | - | - | - | - | - | - |
16 Nov 2023 | - | - | - | - | - | - |
15 Nov 2023 | 68.87 | 68.91 | 68.84 | 68.91 | 68.91 | 425 |
14 Nov 2023 | - | - | - | - | - | - |
13 Nov 2023 | - | - | - | - | - | - |
10 Nov 2023 | - | - | - | - | - | - |
09 Nov 2023 | - | - | - | - | - | - |
08 Nov 2023 | - | - | - | - | - | - |
07 Nov 2023 | - | - | - | - | - | - |
06 Nov 2023 | - | - | - | - | - | - |
03 Nov 2023 | - | - | - | - | - | - |
02 Nov 2023 | - | - | - | - | - | - |
01 Nov 2023 | - | - | - | - | - | - |
31 Oct 2023 | - | - | - | - | - | - |
30 Oct 2023 | - | - | - | - | - | - |
27 Oct 2023 | - | - | - | - | - | - |
26 Oct 2023 | - | - | - | - | - | - |
25 Oct 2023 | - | - | - | - | - | - |
24 Oct 2023 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 297 |
23 Oct 2023 | 62.77 | 62.81 | 62.77 | 62.81 | 62.81 | 242 |
20 Oct 2023 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 381 |
19 Oct 2023 | - | - | - | - | - | - |
18 Oct 2023 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 100 |
17 Oct 2023 | - | - | - | - | - | - |
16 Oct 2023 | - | - | - | - | - | - |
13 Oct 2023 | - | - | - | - | - | - |
12 Oct 2023 | - | - | - | - | - | - |
11 Oct 2023 | 67.17 | 67.17 | 67.14 | 67.14 | 67.14 | 145 |
10 Oct 2023 | - | - | - | - | - | - |
09 Oct 2023 | - | - | - | - | - | - |
06 Oct 2023 | - | - | - | - | - | - |
05 Oct 2023 | - | - | - | - | - | - |
04 Oct 2023 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 1 |
03 Oct 2023 | - | - | - | - | - | - |
02 Oct 2023 | - | - | - | - | - | - |
29 Sept 2023 | - | - | - | - | - | - |
28 Sept 2023 | - | - | - | - | - | - |
27 Sept 2023 | - | - | - | - | - | - |
26 Sept 2023 | 66.78 | 66.92 | 66.55 | 66.55 | 66.55 | 655 |
25 Sept 2023 | - | - | - | - | - | - |
22 Sept 2023 | - | - | - | - | - | - |
21 Sept 2023 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 120 |
20 Sept 2023 | - | - | - | - | - | - |
19 Sept 2023 | 67.88 | 67.96 | 67.88 | 67.96 | 67.96 | 464 |
18 Sept 2023 | - | - | - | - | - | - |
15 Sept 2023 | - | - | - | - | - | - |
14 Sept 2023 | - | - | - | - | - | - |
13 Sept 2023 | - | - | - | - | - | - |
12 Sept 2023 | - | - | - | - | - | - |
11 Sept 2023 | - | - | - | - | - | - |
08 Sept 2023 | 65.80 | 65.80 | 65.67 | 65.67 | 65.67 | 43 |
07 Sept 2023 | - | - | - | - | - | - |
06 Sept 2023 | - | - | - | - | - | - |
05 Sept 2023 | - | - | - | - | - | - |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | - | - | - | - | - | - |
31 Aug 2023 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 413 |
30 Aug 2023 | - | - | - | - | - | - |
29 Aug 2023 | - | - | - | - | - | - |
29 Aug 2023 | 0.75 Dividend | |||||
25 Aug 2023 | - | - | - | - | - | - |
24 Aug 2023 | - | - | - | - | - | - |
23 Aug 2023 | - | - | - | - | - | - |
22 Aug 2023 | - | - | - | - | - | - |
21 Aug 2023 | - | - | - | - | - | - |
18 Aug 2023 | - | - | - | - | - | - |
17 Aug 2023 | - | - | - | - | - | - |
16 Aug 2023 | - | - | - | - | - | - |
15 Aug 2023 | - | - | - | - | - | - |
14 Aug 2023 | - | - | - | - | - | - |
11 Aug 2023 | - | - | - | - | - | - |
10 Aug 2023 | - | - | - | - | - | - |
09 Aug 2023 | - | - | - | - | - | - |
08 Aug 2023 | 68.64 | 68.64 | 68.00 | 68.28 | 68.28 | 3,237 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | - | - | - | - | - | - |
03 Aug 2023 | - | - | - | - | - | - |
02 Aug 2023 | - | - | - | - | - | - |
01 Aug 2023 | - | - | - | - | - | - |
31 Jul 2023 | - | - | - | - | - | - |
28 Jul 2023 | - | - | - | - | - | - |
27 Jul 2023 | - | - | - | - | - | - |
26 Jul 2023 | - | - | - | - | - | - |
25 Jul 2023 | - | - | - | - | - | - |
24 Jul 2023 | - | - | - | - | - | - |
21 Jul 2023 | 69.00 | 69.01 | 68.98 | 68.99 | 68.99 | 4,575 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |