Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 68.05 | 68.65 | 68.05 | 68.65 | 68.65 | 10 |
02 Jun 2023 | 66.90 | 67.75 | 66.90 | 67.75 | 67.75 | 210 |
01 Jun 2023 | 64.39 | 64.46 | 64.13 | 64.46 | 64.46 | 100 |
31 May 2023 | 64.96 | 64.96 | 63.97 | 64.18 | 64.18 | 291 |
30 May 2023 | 66.76 | 66.84 | 66.38 | 66.38 | 66.38 | 104 |
26 May 2023 | 66.50 | 66.86 | 66.26 | 66.26 | 66.26 | 480 |
25 May 2023 | 66.54 | 66.54 | 65.78 | 65.78 | 65.78 | 1,080 |
24 May 2023 | 66.68 | 66.68 | 65.93 | 65.93 | 65.93 | 1,535 |
23 May 2023 | 67.49 | 67.94 | 67.40 | 67.84 | 67.84 | 446 |
22 May 2023 | 67.54 | 68.61 | 67.54 | 68.61 | 68.61 | 13 |
19 May 2023 | 69.23 | 69.23 | 68.41 | 68.41 | 68.41 | 63 |
18 May 2023 | 68.02 | 68.94 | 68.02 | 68.94 | 68.94 | 134 |
17 May 2023 | 67.48 | 68.28 | 67.38 | 68.28 | 68.28 | 92 |
16 May 2023 | 67.64 | 67.96 | 66.93 | 66.98 | 66.98 | 66 |
15 May 2023 | 67.44 | 67.90 | 67.44 | 67.71 | 67.71 | 204 |
12 May 2023 | 68.40 | 68.40 | 67.64 | 67.64 | 67.64 | 5,843 |
11 May 2023 | 68.92 | 68.92 | 68.18 | 68.18 | 68.18 | 1,003 |
10 May 2023 | 68.91 | 68.93 | 68.57 | 68.57 | 68.57 | 35 |
09 May 2023 | - | - | - | - | - | - |
05 May 2023 | 70.00 | 70.00 | 69.59 | 69.76 | 69.76 | 548 |
04 May 2023 | 69.36 | 69.39 | 69.36 | 69.39 | 69.39 | 111 |
03 May 2023 | 70.33 | 70.33 | 69.46 | 70.08 | 70.08 | 397 |
02 May 2023 | 69.96 | 69.96 | 69.40 | 69.40 | 69.40 | 354 |
28 Apr 2023 | 69.46 | 69.46 | 68.46 | 68.92 | 68.92 | 1,080 |
27 Apr 2023 | 66.72 | 67.88 | 66.71 | 67.88 | 67.88 | 507 |
27 Apr 2023 | 0.3 Dividend | |||||
26 Apr 2023 | 67.83 | 68.52 | 67.71 | 67.71 | 67.41 | 292 |
25 Apr 2023 | 69.21 | 69.37 | 69.02 | 69.37 | 69.06 | 412 |
24 Apr 2023 | 68.96 | 69.28 | 68.63 | 68.63 | 68.33 | 432 |
21 Apr 2023 | 68.92 | 68.92 | 68.31 | 68.31 | 68.00 | 230 |
20 Apr 2023 | 68.28 | 68.42 | 68.28 | 68.42 | 68.12 | 213 |
19 Apr 2023 | 68.66 | 68.66 | 68.10 | 68.10 | 67.80 | 49 |
18 Apr 2023 | 68.20 | 68.20 | 68.04 | 68.04 | 67.74 | 23 |
17 Apr 2023 | 67.45 | 67.45 | 67.35 | 67.35 | 67.05 | 100 |
14 Apr 2023 | 67.60 | 67.60 | 67.48 | 67.48 | 67.18 | 1,122 |
13 Apr 2023 | 65.91 | 65.91 | 64.77 | 65.42 | 65.13 | 187 |
12 Apr 2023 | 66.35 | 66.35 | 66.19 | 66.19 | 65.90 | 897 |
11 Apr 2023 | 66.11 | 66.11 | 65.78 | 65.93 | 65.64 | 9 |
06 Apr 2023 | - | - | - | - | - | - |
05 Apr 2023 | 65.07 | 65.07 | 64.36 | 64.39 | 64.10 | 1,476 |
04 Apr 2023 | 68.51 | 68.51 | 66.02 | 66.08 | 65.79 | 1,705 |
03 Apr 2023 | 68.76 | 68.97 | 68.39 | 68.39 | 68.09 | 266 |
31 Mar 2023 | 68.05 | 68.80 | 68.05 | 68.80 | 68.50 | 4 |
30 Mar 2023 | 69.32 | 69.32 | 68.32 | 68.32 | 68.02 | 349 |
29 Mar 2023 | 69.00 | 69.00 | 68.56 | 68.74 | 68.44 | 641 |
28 Mar 2023 | 68.18 | 68.36 | 68.18 | 68.36 | 68.06 | 2 |
27 Mar 2023 | 67.45 | 67.45 | 67.45 | 67.45 | 67.15 | - |
24 Mar 2023 | 65.25 | 66.12 | 65.25 | 66.12 | 65.83 | 2,084 |
23 Mar 2023 | 66.49 | 67.50 | 66.49 | 67.06 | 66.76 | 2,328 |
22 Mar 2023 | 67.30 | 67.49 | 67.17 | 67.49 | 67.19 | 1,354 |
21 Mar 2023 | 67.47 | 67.47 | 66.46 | 66.46 | 66.17 | 205 |
20 Mar 2023 | 66.10 | 66.82 | 66.04 | 66.13 | 65.84 | 609 |
17 Mar 2023 | 67.33 | 67.33 | 65.63 | 65.73 | 65.44 | 3,729 |
16 Mar 2023 | 66.35 | 67.24 | 66.35 | 67.24 | 66.94 | 725 |
15 Mar 2023 | 66.55 | 66.55 | 65.51 | 65.51 | 65.22 | 480 |
14 Mar 2023 | 67.14 | 67.43 | 66.89 | 67.01 | 66.72 | 2,359 |
13 Mar 2023 | 65.38 | 66.19 | 65.38 | 66.19 | 65.90 | 25 |
10 Mar 2023 | 67.30 | 67.37 | 65.54 | 65.54 | 65.24 | 897 |
09 Mar 2023 | 67.01 | 68.31 | 67.01 | 68.31 | 68.00 | 28,046 |
08 Mar 2023 | 66.71 | 66.71 | 66.65 | 66.65 | 66.35 | 166 |
07 Mar 2023 | 66.78 | 67.29 | 66.78 | 67.16 | 66.87 | 204 |
06 Mar 2023 | 68.03 | 68.03 | 67.13 | 67.13 | 66.83 | 1,000 |
03 Mar 2023 | 67.99 | 67.99 | 66.89 | 67.52 | 67.22 | 2,914 |
02 Mar 2023 | 66.45 | 67.04 | 66.44 | 67.00 | 66.70 | 831 |
01 Mar 2023 | 65.98 | 66.68 | 65.90 | 66.68 | 66.39 | 1,148 |
28 Feb 2023 | 65.25 | 66.08 | 65.25 | 65.84 | 65.55 | 6,756 |
27 Feb 2023 | 65.75 | 66.15 | 65.75 | 65.78 | 65.49 | 790 |
24 Feb 2023 | 65.06 | 65.06 | 64.46 | 64.50 | 64.22 | 344 |
23 Feb 2023 | 66.01 | 66.02 | 65.15 | 65.22 | 64.93 | 568 |
22 Feb 2023 | 66.03 | 66.16 | 65.95 | 66.08 | 65.79 | 512 |
21 Feb 2023 | 66.51 | 66.51 | 65.43 | 65.43 | 65.14 | 370 |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 66.97 | 66.97 | 66.19 | 66.19 | 65.90 | 288 |
16 Feb 2023 | 67.15 | 68.00 | 67.15 | 67.98 | 67.68 | 37 |
15 Feb 2023 | - | - | - | - | - | - |
14 Feb 2023 | 67.70 | 68.03 | 66.94 | 66.94 | 66.64 | 350 |
13 Feb 2023 | 66.50 | 67.68 | 66.34 | 67.68 | 67.38 | 613 |
10 Feb 2023 | - | - | - | - | - | - |
09 Feb 2023 | 67.11 | 67.18 | 67.11 | 67.18 | 66.88 | 2,200 |
08 Feb 2023 | 66.24 | 66.56 | 66.24 | 66.56 | 66.27 | 15 |
07 Feb 2023 | 67.02 | 67.02 | 66.44 | 66.90 | 66.60 | 810 |
06 Feb 2023 | 68.33 | 68.33 | 67.46 | 67.66 | 67.36 | 449 |
03 Feb 2023 | 69.65 | 69.73 | 68.93 | 68.93 | 68.63 | 61 |
02 Feb 2023 | 71.02 | 71.38 | 70.54 | 71.38 | 71.06 | 61 |
01 Feb 2023 | 68.73 | 68.73 | 67.62 | 68.03 | 67.73 | 899 |
31 Jan 2023 | 64.08 | 66.46 | 64.08 | 66.05 | 65.76 | 1,025 |
30 Jan 2023 | 60.39 | 60.39 | 60.39 | 60.39 | 60.12 | - |
27 Jan 2023 | 59.41 | 59.96 | 59.41 | 59.96 | 59.69 | 1 |
26 Jan 2023 | 60.70 | 60.70 | 58.94 | 59.30 | 59.04 | 252 |
25 Jan 2023 | - | - | - | - | - | - |
24 Jan 2023 | 60.62 | 60.62 | 60.62 | 60.62 | 60.35 | - |
23 Jan 2023 | 59.34 | 59.36 | 59.33 | 59.33 | 59.07 | 9 |
20 Jan 2023 | 58.15 | 58.19 | 58.15 | 58.19 | 57.93 | 246 |
19 Jan 2023 | 58.31 | 58.31 | 58.13 | 58.13 | 57.87 | 525 |
18 Jan 2023 | 60.15 | 60.64 | 60.15 | 60.64 | 60.37 | 228 |
17 Jan 2023 | 61.60 | 61.60 | 60.41 | 60.80 | 60.53 | 1,802 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 61.24 | 61.24 | 61.22 | 61.22 | 60.95 | 12 |
12 Jan 2023 | 62.39 | 62.54 | 62.39 | 62.54 | 62.26 | 1 |
11 Jan 2023 | 61.63 | 61.81 | 61.63 | 61.81 | 61.54 | 6 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |