Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 44.40 | 45.00 | 44.40 | 45.00 | 45.00 | - |
30 Nov 2023 | 43.80 | 44.40 | 43.80 | 44.20 | 44.20 | - |
30 Nov 2023 | 0.25 Dividend | |||||
29 Nov 2023 | 43.60 | 44.00 | 43.60 | 43.80 | 43.55 | - |
28 Nov 2023 | 44.20 | 44.20 | 43.40 | 43.60 | 43.35 | - |
27 Nov 2023 | 44.20 | 44.20 | 44.00 | 44.00 | 43.75 | - |
24 Nov 2023 | 44.40 | 44.40 | 44.00 | 44.20 | 43.95 | - |
23 Nov 2023 | 44.40 | 44.40 | 44.20 | 44.40 | 44.15 | - |
22 Nov 2023 | 44.00 | 44.40 | 43.80 | 44.40 | 44.15 | - |
21 Nov 2023 | 44.60 | 44.60 | 43.60 | 43.60 | 43.35 | - |
20 Nov 2023 | 44.40 | 44.40 | 44.00 | 44.40 | 44.15 | - |
17 Nov 2023 | 44.20 | 44.40 | 44.00 | 44.20 | 43.95 | - |
16 Nov 2023 | 45.40 | 45.40 | 43.80 | 43.80 | 43.55 | - |
15 Nov 2023 | 45.80 | 45.80 | 45.40 | 45.40 | 45.14 | - |
14 Nov 2023 | 45.20 | 45.60 | 45.00 | 45.40 | 45.14 | - |
13 Nov 2023 | 45.40 | 45.40 | 45.00 | 45.00 | 44.74 | - |
10 Nov 2023 | 45.00 | 45.40 | 44.80 | 45.40 | 45.14 | - |
09 Nov 2023 | 45.00 | 45.00 | 44.60 | 44.80 | 44.54 | - |
08 Nov 2023 | 45.60 | 45.80 | 44.80 | 44.80 | 44.54 | - |
07 Nov 2023 | 46.00 | 46.20 | 45.20 | 45.60 | 45.34 | - |
06 Nov 2023 | 45.80 | 45.80 | 45.20 | 45.80 | 45.54 | - |
03 Nov 2023 | 45.40 | 45.80 | 45.00 | 45.80 | 45.54 | - |
02 Nov 2023 | 45.20 | 45.40 | 44.60 | 45.40 | 45.14 | - |
01 Nov 2023 | 44.80 | 45.40 | 44.60 | 45.40 | 45.14 | - |
31 Oct 2023 | 43.60 | 44.80 | 43.60 | 44.80 | 44.54 | - |
30 Oct 2023 | 43.80 | 43.80 | 43.40 | 43.60 | 43.35 | - |
27 Oct 2023 | 44.20 | 44.20 | 43.20 | 43.40 | 43.15 | - |
26 Oct 2023 | 44.00 | 44.60 | 43.80 | 43.80 | 43.55 | - |
25 Oct 2023 | 44.20 | 44.20 | 43.80 | 44.00 | 43.75 | - |
24 Oct 2023 | 44.00 | 44.60 | 43.80 | 44.00 | 43.75 | - |
23 Oct 2023 | 44.60 | 44.60 | 43.80 | 43.80 | 43.55 | - |
20 Oct 2023 | 44.80 | 44.80 | 44.00 | 44.20 | 43.95 | - |
19 Oct 2023 | 46.00 | 46.00 | 44.40 | 44.40 | 44.15 | - |
18 Oct 2023 | 46.80 | 46.80 | 45.80 | 45.80 | 45.54 | - |
17 Oct 2023 | 46.60 | 47.00 | 46.40 | 46.80 | 46.53 | - |
16 Oct 2023 | 45.60 | 46.60 | 45.60 | 46.60 | 46.33 | - |
13 Oct 2023 | 46.20 | 46.40 | 45.20 | 45.40 | 45.14 | - |
12 Oct 2023 | 46.00 | 46.00 | 45.40 | 46.00 | 45.74 | - |
11 Oct 2023 | 45.40 | 45.80 | 45.40 | 45.80 | 45.54 | - |
10 Oct 2023 | 45.20 | 45.60 | 45.00 | 45.40 | 45.14 | - |
09 Oct 2023 | 45.00 | 45.40 | 44.80 | 45.00 | 44.74 | - |
06 Oct 2023 | 45.20 | 45.20 | 44.80 | 44.80 | 44.54 | - |
05 Oct 2023 | 44.80 | 45.00 | 44.80 | 45.00 | 44.74 | - |
04 Oct 2023 | 44.20 | 44.80 | 44.00 | 44.80 | 44.54 | - |
03 Oct 2023 | 44.80 | 44.80 | 43.80 | 44.20 | 43.95 | - |
02 Oct 2023 | 45.00 | 45.00 | 44.60 | 44.60 | 44.35 | - |
29 Sept 2023 | 45.80 | 45.80 | 44.60 | 44.60 | 44.35 | - |
28 Sept 2023 | 45.60 | 46.00 | 45.40 | 45.60 | 45.34 | - |
27 Sept 2023 | 45.80 | 45.80 | 45.40 | 45.40 | 45.14 | - |
26 Sept 2023 | 46.00 | 46.00 | 45.20 | 45.40 | 45.14 | - |
25 Sept 2023 | 45.60 | 46.00 | 45.60 | 46.00 | 45.74 | - |
22 Sept 2023 | 45.60 | 45.80 | 45.40 | 45.40 | 45.14 | - |
21 Sept 2023 | 46.40 | 46.40 | 45.40 | 45.40 | 45.14 | - |
20 Sept 2023 | 46.60 | 46.80 | 46.20 | 46.20 | 45.94 | - |
19 Sept 2023 | 47.00 | 47.00 | 46.40 | 46.60 | 46.33 | - |
18 Sept 2023 | 46.40 | 46.80 | 46.40 | 46.80 | 46.53 | - |
15 Sept 2023 | 46.40 | 46.40 | 45.80 | 46.00 | 45.74 | - |
14 Sept 2023 | 45.80 | 46.40 | 45.80 | 46.20 | 45.94 | - |
13 Sept 2023 | 46.40 | 46.40 | 45.40 | 45.60 | 45.34 | - |
12 Sept 2023 | 46.20 | 46.60 | 46.20 | 46.20 | 45.94 | - |
11 Sept 2023 | 46.40 | 46.40 | 46.00 | 46.00 | 45.74 | - |
08 Sept 2023 | 46.20 | 46.60 | 46.00 | 46.40 | 46.14 | - |
07 Sept 2023 | 46.20 | 46.60 | 46.20 | 46.20 | 45.94 | - |
06 Sept 2023 | 46.00 | 46.40 | 46.00 | 46.00 | 45.74 | - |
05 Sept 2023 | 47.20 | 47.40 | 45.80 | 46.20 | 45.94 | - |
04 Sept 2023 | 47.20 | 47.20 | 47.00 | 47.20 | 46.93 | - |
01 Sept 2023 | 46.40 | 47.20 | 46.40 | 47.00 | 46.73 | - |
31 Aug 2023 | 46.40 | 46.80 | 46.20 | 46.20 | 45.94 | - |
31 Aug 2023 | 0.25 Dividend | |||||
30 Aug 2023 | 46.80 | 46.80 | 46.20 | 46.20 | 45.69 | - |
29 Aug 2023 | 46.80 | 46.80 | 46.40 | 46.40 | 45.89 | - |
28 Aug 2023 | 46.80 | 47.20 | 46.60 | 46.60 | 46.08 | - |
25 Aug 2023 | 46.80 | 47.00 | 46.60 | 47.00 | 46.48 | - |
24 Aug 2023 | 46.40 | 46.60 | 46.40 | 46.60 | 46.08 | - |
23 Aug 2023 | 45.80 | 46.00 | 45.60 | 46.00 | 45.49 | - |
22 Aug 2023 | 46.00 | 46.20 | 45.60 | 45.60 | 45.09 | - |
21 Aug 2023 | 46.40 | 46.40 | 45.80 | 46.00 | 45.49 | - |
18 Aug 2023 | 46.40 | 46.40 | 46.20 | 46.40 | 45.89 | - |
17 Aug 2023 | 47.40 | 47.40 | 46.00 | 46.20 | 45.69 | - |
16 Aug 2023 | 47.40 | 47.60 | 46.60 | 46.60 | 46.08 | - |
15 Aug 2023 | 48.00 | 48.00 | 47.40 | 47.40 | 46.87 | - |
14 Aug 2023 | 48.00 | 48.00 | 47.80 | 48.00 | 47.47 | - |
11 Aug 2023 | 47.40 | 47.80 | 47.40 | 47.80 | 47.27 | - |
10 Aug 2023 | 48.20 | 48.20 | 47.20 | 47.40 | 46.87 | - |
09 Aug 2023 | 48.40 | 48.40 | 48.00 | 48.00 | 47.47 | - |
08 Aug 2023 | 48.40 | 48.60 | 47.80 | 48.20 | 47.67 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 46.80 | 48.60 | 46.40 | 48.00 | 47.47 | - |
03 Aug 2023 | 46.40 | 46.80 | 46.40 | 46.80 | 46.28 | - |
02 Aug 2023 | 45.20 | 46.40 | 45.20 | 46.40 | 45.89 | - |
01 Aug 2023 | 45.20 | 45.20 | 44.80 | 45.00 | 44.50 | - |
31 July 2023 | 45.20 | 45.20 | 44.80 | 45.00 | 44.50 | - |
28 July 2023 | 45.40 | 45.60 | 44.80 | 45.00 | 44.50 | - |
27 July 2023 | 45.20 | 45.60 | 45.00 | 45.00 | 44.50 | - |
26 July 2023 | 44.80 | 45.00 | 44.80 | 44.80 | 44.30 | - |
25 July 2023 | 45.00 | 45.20 | 44.80 | 44.80 | 44.30 | - |
24 July 2023 | 44.40 | 44.60 | 44.40 | 44.60 | 44.11 | - |
21 July 2023 | 44.60 | 44.60 | 44.00 | 44.00 | 43.51 | - |
20 July 2023 | 44.00 | 44.20 | 43.80 | 44.20 | 43.71 | - |
19 July 2023 | 43.80 | 44.00 | 43.80 | 43.80 | 43.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |