Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
05 Dec 2023 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | - |
04 Dec 2023 | 32.40 | 33.60 | 32.20 | 33.60 | 33.60 | - |
01 Dec 2023 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | - |
30 Nov 2023 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | - |
29 Nov 2023 | 30.80 | 31.00 | 30.60 | 30.60 | 30.60 | - |
28 Nov 2023 | 31.00 | 31.00 | 30.80 | 31.00 | 31.00 | - |
27 Nov 2023 | 30.80 | 31.20 | 30.80 | 30.80 | 30.80 | - |
24 Nov 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
23 Nov 2023 | 30.40 | 31.20 | 30.40 | 31.20 | 31.20 | - |
22 Nov 2023 | 30.40 | 30.60 | 30.20 | 30.60 | 30.60 | - |
21 Nov 2023 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | - |
20 Nov 2023 | 30.40 | 30.80 | 30.20 | 30.80 | 30.80 | - |
17 Nov 2023 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | - |
16 Nov 2023 | 30.40 | 30.40 | 29.80 | 30.00 | 30.00 | - |
15 Nov 2023 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | - |
14 Nov 2023 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | - |
14 Nov 2023 | 0.854 Dividend | |||||
13 Nov 2023 | 30.60 | 30.60 | 30.20 | 30.20 | 29.35 | - |
10 Nov 2023 | 30.20 | 30.40 | 30.20 | 30.20 | 29.35 | - |
09 Nov 2023 | 31.00 | 31.00 | 30.80 | 30.80 | 29.93 | - |
08 Nov 2023 | 31.20 | 31.20 | 31.00 | 31.20 | 30.32 | - |
07 Nov 2023 | 31.80 | 32.00 | 31.80 | 32.00 | 31.10 | - |
06 Nov 2023 | 32.60 | 32.80 | 32.20 | 32.40 | 31.48 | - |
03 Nov 2023 | 33.00 | 33.20 | 33.00 | 33.00 | 32.07 | - |
02 Nov 2023 | 31.40 | 33.20 | 31.40 | 33.20 | 32.26 | - |
01 Nov 2023 | 31.60 | 31.80 | 31.40 | 31.40 | 30.51 | - |
31 Oct 2023 | 30.60 | 31.40 | 30.60 | 31.40 | 30.51 | - |
30 Oct 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 29.93 | - |
27 Oct 2023 | 31.80 | 31.80 | 30.80 | 30.80 | 29.93 | - |
26 Oct 2023 | 31.80 | 32.00 | 31.80 | 32.00 | 31.10 | - |
25 Oct 2023 | 32.40 | 32.60 | 31.80 | 32.00 | 31.10 | - |
24 Oct 2023 | 32.60 | 32.80 | 32.40 | 32.80 | 31.87 | - |
23 Oct 2023 | 33.40 | 33.60 | 32.40 | 33.60 | 32.65 | - |
20 Oct 2023 | 34.20 | 34.20 | 33.40 | 33.60 | 32.65 | - |
19 Oct 2023 | 34.20 | 34.20 | 33.40 | 34.20 | 33.23 | - |
18 Oct 2023 | 34.40 | 34.40 | 33.60 | 33.60 | 32.65 | - |
17 Oct 2023 | 34.40 | 34.80 | 34.20 | 34.80 | 33.82 | - |
16 Oct 2023 | 33.00 | 33.80 | 32.60 | 33.80 | 32.84 | - |
13 Oct 2023 | 33.40 | 33.60 | 33.40 | 33.40 | 32.46 | - |
12 Oct 2023 | 34.40 | 34.40 | 33.80 | 33.80 | 32.84 | - |
11 Oct 2023 | 33.40 | 34.40 | 33.40 | 34.40 | 33.43 | - |
10 Oct 2023 | 33.20 | 33.20 | 33.00 | 33.20 | 32.26 | - |
09 Oct 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.26 | - |
06 Oct 2023 | 32.60 | 32.80 | 32.20 | 32.60 | 31.68 | - |
05 Oct 2023 | 32.00 | 32.60 | 31.80 | 32.60 | 31.68 | - |
04 Oct 2023 | 32.20 | 32.20 | 32.00 | 32.20 | 31.29 | - |
03 Oct 2023 | 32.80 | 32.80 | 32.40 | 32.40 | 31.48 | - |
02 Oct 2023 | 33.60 | 33.80 | 32.80 | 32.80 | 31.87 | - |
29 Sept 2023 | 32.40 | 33.00 | 32.40 | 33.00 | 32.07 | - |
28 Sept 2023 | 32.40 | 32.60 | 32.40 | 32.40 | 31.48 | - |
27 Sept 2023 | 32.00 | 32.20 | 32.00 | 32.00 | 31.10 | - |
26 Sept 2023 | 33.00 | 33.00 | 32.60 | 32.60 | 31.68 | - |
25 Sept 2023 | 33.40 | 33.60 | 33.00 | 33.20 | 32.26 | - |
22 Sept 2023 | 33.40 | 33.60 | 33.20 | 33.60 | 32.65 | - |
21 Sept 2023 | 33.80 | 33.80 | 33.20 | 33.40 | 32.46 | - |
20 Sept 2023 | 33.60 | 33.80 | 33.60 | 33.80 | 32.84 | - |
19 Sept 2023 | 33.60 | 33.80 | 33.60 | 33.80 | 32.84 | - |
18 Sept 2023 | 33.60 | 33.60 | 33.40 | 33.60 | 32.65 | - |
15 Sept 2023 | 33.60 | 33.60 | 33.40 | 33.60 | 32.65 | - |
14 Sept 2023 | 32.60 | 33.20 | 32.60 | 33.20 | 32.26 | - |
13 Sept 2023 | 32.80 | 32.80 | 32.40 | 32.60 | 31.68 | - |
12 Sept 2023 | 33.00 | 33.20 | 32.80 | 33.00 | 32.07 | - |
11 Sept 2023 | 32.80 | 33.00 | 32.80 | 32.80 | 31.87 | - |
08 Sept 2023 | 33.00 | 33.20 | 32.80 | 33.00 | 32.07 | - |
07 Sept 2023 | 33.00 | 33.40 | 33.00 | 33.00 | 32.07 | - |
06 Sept 2023 | 33.20 | 33.20 | 33.00 | 33.20 | 32.26 | - |
05 Sept 2023 | 33.20 | 33.40 | 33.20 | 33.40 | 32.46 | - |
04 Sept 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.26 | - |
01 Sept 2023 | 33.60 | 33.60 | 33.40 | 33.40 | 32.46 | - |
31 Aug 2023 | 33.00 | 33.40 | 33.00 | 33.00 | 32.07 | - |
30 Aug 2023 | 33.20 | 33.40 | 33.00 | 33.00 | 32.07 | - |
29 Aug 2023 | 32.80 | 33.60 | 32.80 | 33.20 | 32.26 | - |
28 Aug 2023 | 32.20 | 33.00 | 32.00 | 32.60 | 31.68 | - |
25 Aug 2023 | 31.60 | 32.20 | 31.40 | 32.20 | 31.29 | - |
24 Aug 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.71 | - |
23 Aug 2023 | 31.80 | 32.00 | 31.80 | 31.80 | 30.90 | - |
22 Aug 2023 | 31.80 | 32.00 | 31.80 | 31.80 | 30.90 | - |
21 Aug 2023 | 32.40 | 32.40 | 31.80 | 31.80 | 30.90 | - |
18 Aug 2023 | 32.20 | 32.60 | 31.80 | 32.40 | 31.48 | - |
17 Aug 2023 | 33.60 | 33.60 | 32.40 | 32.40 | 31.48 | - |
16 Aug 2023 | 33.40 | 33.40 | 33.00 | 33.00 | 32.07 | - |
15 Aug 2023 | 33.80 | 33.80 | 33.20 | 33.40 | 32.46 | - |
14 Aug 2023 | 34.20 | 34.20 | 33.80 | 33.80 | 32.84 | - |
11 Aug 2023 | 34.00 | 34.20 | 33.80 | 34.20 | 33.23 | - |
10 Aug 2023 | 33.80 | 34.00 | 33.60 | 33.80 | 32.84 | - |
09 Aug 2023 | 34.00 | 34.00 | 33.60 | 33.80 | 32.84 | - |
08 Aug 2023 | 33.80 | 33.80 | 33.20 | 33.80 | 32.84 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 33.80 | 33.80 | 33.40 | 33.80 | 32.84 | - |
03 Aug 2023 | 34.40 | 34.40 | 33.40 | 34.00 | 33.04 | - |
02 Aug 2023 | 34.80 | 34.80 | 34.40 | 34.60 | 33.62 | - |
01 Aug 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 34.20 | - |
31 July 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 33.62 | - |
28 July 2023 | 34.80 | 34.80 | 34.60 | 34.60 | 33.62 | - |
27 July 2023 | 34.80 | 35.20 | 34.60 | 35.00 | 34.01 | - |
26 July 2023 | 35.40 | 35.40 | 34.60 | 34.80 | 33.82 | - |
25 July 2023 | 35.60 | 35.80 | 35.40 | 35.60 | 34.59 | - |
24 July 2023 | 34.80 | 35.60 | 34.80 | 35.60 | 34.59 | - |
21 July 2023 | 34.80 | 35.00 | 34.80 | 34.80 | 33.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |