Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 10 |
07 Jun 2023 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 3 |
06 Jun 2023 | 43.07 | 43.08 | 43.04 | 43.07 | 43.07 | 77 |
05 Jun 2023 | - | - | - | - | - | - |
02 Jun 2023 | - | - | - | - | - | - |
01 Jun 2023 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 2 |
01 Jun 2023 | 0.157955 Dividend | |||||
31 May 2023 | 43.08 | 43.08 | 43.08 | 43.08 | 42.92 | 2 |
30 May 2023 | 43.06 | 43.06 | 43.06 | 43.06 | 42.90 | 2 |
26 May 2023 | 42.73 | 42.73 | 42.73 | 42.73 | 42.57 | 2 |
25 May 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 42.76 | 1 |
24 May 2023 | 43.05 | 43.05 | 43.05 | 43.05 | 42.89 | 1 |
23 May 2023 | 43.11 | 43.11 | 43.11 | 43.11 | 42.95 | 136 |
22 May 2023 | - | - | - | - | - | - |
19 May 2023 | - | - | - | - | - | - |
18 May 2023 | 43.07 | 43.07 | 43.07 | 43.07 | 42.91 | 2 |
17 May 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 43.05 | 1 |
16 May 2023 | - | - | - | - | - | - |
15 May 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.24 | 2 |
12 May 2023 | 43.33 | 43.35 | 43.33 | 43.35 | 43.19 | 29 |
11 May 2023 | 43.58 | 43.58 | 43.58 | 43.58 | 43.42 | 3 |
10 May 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.29 | 5 |
09 May 2023 | - | - | - | - | - | - |
05 May 2023 | - | - | - | - | - | - |
04 May 2023 | 43.55 | 43.55 | 43.55 | 43.55 | 43.39 | 1 |
03 May 2023 | 43.59 | 43.59 | 43.57 | 43.58 | 43.42 | 97 |
02 May 2023 | 43.32 | 43.32 | 43.32 | 43.32 | 43.16 | 8 |
01 May 2023 | 0.165433 Dividend | |||||
28 Apr 2023 | 43.61 | 43.61 | 43.61 | 43.61 | 43.29 | 6 |
27 Apr 2023 | 43.45 | 43.45 | 43.39 | 43.41 | 43.09 | 22,626 |
26 Apr 2023 | 43.68 | 43.68 | 43.61 | 43.61 | 43.29 | 43 |
25 Apr 2023 | 43.66 | 43.66 | 43.66 | 43.66 | 43.33 | 4 |
24 Apr 2023 | - | - | - | - | - | - |
21 Apr 2023 | - | - | - | - | - | - |
20 Apr 2023 | - | - | - | - | - | - |
19 Apr 2023 | 43.48 | 43.48 | 43.48 | 43.48 | 43.16 | 354 |
18 Apr 2023 | - | - | - | - | - | - |
17 Apr 2023 | 43.57 | 43.57 | 43.56 | 43.56 | 43.24 | 59 |
14 Apr 2023 | 43.54 | 43.54 | 43.54 | 43.54 | 43.22 | 10 |
13 Apr 2023 | 43.78 | 43.78 | 43.69 | 43.69 | 43.36 | 130 |
12 Apr 2023 | - | - | - | - | - | - |
11 Apr 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 43.18 | 6 |
06 Apr 2023 | 43.56 | 43.56 | 43.56 | 43.56 | 43.24 | 2 |
05 Apr 2023 | 43.67 | 43.67 | 43.67 | 43.67 | 43.34 | 7 |
04 Apr 2023 | 43.46 | 43.46 | 43.45 | 43.45 | 43.12 | 29 |
03 Apr 2023 | 43.41 | 43.46 | 43.41 | 43.46 | 43.13 | 33 |
31 Mar 2023 | 43.53 | 43.53 | 43.53 | 43.53 | 43.21 | 5 |
30 Mar 2023 | 43.24 | 43.34 | 43.24 | 43.34 | 43.02 | 83 |
29 Mar 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 42.86 | 8 |
28 Mar 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 42.89 | 7 |
27 Mar 2023 | - | - | - | - | - | - |
24 Mar 2023 | 43.33 | 43.33 | 43.33 | 43.33 | 43.01 | 5 |
23 Mar 2023 | 43.43 | 43.43 | 43.43 | 43.43 | 43.11 | 1 |
22 Mar 2023 | 43.11 | 43.11 | 43.11 | 43.11 | 42.79 | 1 |
21 Mar 2023 | 42.93 | 42.93 | 42.93 | 42.93 | 42.61 | 1 |
20 Mar 2023 | 42.99 | 42.99 | 42.99 | 42.99 | 42.67 | 1 |
17 Mar 2023 | - | - | - | - | - | - |
16 Mar 2023 | 43.15 | 43.15 | 43.13 | 43.13 | 42.81 | 10,183 |
15 Mar 2023 | 43.09 | 43.10 | 43.09 | 43.10 | 42.78 | 7 |
14 Mar 2023 | 43.16 | 43.16 | 43.16 | 43.16 | 42.84 | 1 |
13 Mar 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 42.89 | 10 |
10 Mar 2023 | 43.16 | 43.24 | 43.16 | 43.24 | 42.92 | 11 |
09 Mar 2023 | 43.00 | 43.05 | 43.00 | 43.05 | 42.73 | 14 |
08 Mar 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 42.88 | 40 |
07 Mar 2023 | 43.16 | 43.16 | 43.15 | 43.15 | 42.83 | 14 |
06 Mar 2023 | 43.29 | 43.29 | 43.23 | 43.23 | 42.91 | 100 |
03 Mar 2023 | 43.03 | 43.03 | 43.03 | 43.03 | 42.71 | 36 |
02 Mar 2023 | 42.81 | 42.86 | 42.81 | 42.86 | 42.54 | 31 |
01 Mar 2023 | - | - | - | - | - | - |
28 Feb 2023 | 43.23 | 43.23 | 43.23 | 43.23 | 42.91 | 3 |
27 Feb 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 42.88 | 10 |
24 Feb 2023 | 43.09 | 43.09 | 43.09 | 43.09 | 42.77 | 3 |
23 Feb 2023 | 43.29 | 43.29 | 43.29 | 43.29 | 42.96 | 1 |
22 Feb 2023 | - | - | - | - | - | - |
21 Feb 2023 | - | - | - | - | - | - |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | - | - | - | - | - | - |
16 Feb 2023 | - | - | - | - | - | - |
15 Feb 2023 | - | - | - | - | - | - |
14 Feb 2023 | - | - | - | - | - | - |
13 Feb 2023 | - | - | - | - | - | - |
10 Feb 2023 | - | - | - | - | - | - |
09 Feb 2023 | - | - | - | - | - | - |
08 Feb 2023 | - | - | - | - | - | - |
07 Feb 2023 | 44.03 | 44.03 | 44.03 | 44.03 | 43.70 | 1 |
06 Feb 2023 | - | - | - | - | - | - |
03 Feb 2023 | - | - | - | - | - | - |
02 Feb 2023 | - | - | - | - | - | - |
01 Feb 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 43.83 | 36,100 |
31 Jan 2023 | 44.17 | 44.17 | 44.17 | 44.17 | 43.84 | 6 |
30 Jan 2023 | 44.13 | 44.13 | 44.13 | 44.13 | 43.80 | 413 |
27 Jan 2023 | - | - | - | - | - | - |
26 Jan 2023 | - | - | - | - | - | - |
25 Jan 2023 | - | - | - | - | - | - |
24 Jan 2023 | - | - | - | - | - | - |
23 Jan 2023 | - | - | - | - | - | - |
20 Jan 2023 | - | - | - | - | - | - |
19 Jan 2023 | - | - | - | - | - | - |
18 Jan 2023 | - | - | - | - | - | - |
17 Jan 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |