Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 30.56 | 30.83 | 30.45 | 30.51 | 30.51 | 146,239 |
31 May 2023 | 30.03 | 30.69 | 29.96 | 30.47 | 30.47 | 369,576 |
30 May 2023 | 30.34 | 30.55 | 30.00 | 30.01 | 30.01 | 277,340 |
26 May 2023 | 30.58 | 30.94 | 30.16 | 30.70 | 30.70 | 59,026 |
25 May 2023 | 30.47 | 30.65 | 30.15 | 30.43 | 30.43 | 59,321 |
24 May 2023 | 31.25 | 31.44 | 30.35 | 30.63 | 30.63 | 56,390 |
23 May 2023 | 31.33 | 31.79 | 31.17 | 31.42 | 31.42 | 35,498 |
22 May 2023 | 31.00 | 31.89 | 30.93 | 31.76 | 31.76 | 406,772 |
19 May 2023 | 31.05 | 31.50 | 30.80 | 31.01 | 31.01 | 301,431 |
18 May 2023 | 31.00 | 31.04 | 30.64 | 30.88 | 30.88 | 326,043 |
17 May 2023 | 30.00 | 30.77 | 29.98 | 30.45 | 30.45 | 95,666 |
16 May 2023 | 29.42 | 30.46 | 29.47 | 30.10 | 30.10 | 100,557 |
16 May 2023 | 1.9 Dividend | |||||
15 May 2023 | 31.58 | 31.65 | 30.76 | 31.14 | 29.24 | 105,847 |
12 May 2023 | 31.83 | 31.89 | 31.08 | 31.35 | 29.44 | 191,933 |
11 May 2023 | 32.31 | 32.38 | 31.43 | 31.77 | 29.83 | 87,221 |
10 May 2023 | 32.47 | 32.59 | 31.82 | 32.13 | 30.17 | 125,657 |
09 May 2023 | 32.90 | 33.07 | 32.16 | 32.21 | 30.24 | 401,854 |
05 May 2023 | 31.95 | 32.57 | 31.91 | 32.24 | 30.27 | 60,825 |
04 May 2023 | 32.35 | 32.72 | 31.77 | 31.76 | 29.83 | 101,073 |
03 May 2023 | 32.66 | 32.80 | 32.41 | 32.53 | 30.55 | 610,351 |
02 May 2023 | 33.08 | 33.41 | 32.41 | 32.47 | 30.49 | 163,426 |
28 Apr 2023 | 33.17 | 33.45 | 32.33 | 33.08 | 31.06 | 147,135 |
27 Apr 2023 | 32.33 | 32.91 | 32.17 | 32.72 | 30.72 | 131,947 |
26 Apr 2023 | 31.94 | 32.51 | 31.50 | 32.33 | 30.35 | 160,416 |
25 Apr 2023 | 32.53 | 32.46 | 32.15 | 32.33 | 30.35 | 132,785 |
24 Apr 2023 | 32.53 | 33.10 | 32.46 | 32.63 | 30.64 | 532,343 |
21 Apr 2023 | 32.49 | 32.74 | 32.24 | 32.46 | 30.47 | 104,599 |
20 Apr 2023 | 32.83 | 33.08 | 32.14 | 32.33 | 30.36 | 129,363 |
19 Apr 2023 | 32.31 | 32.73 | 31.94 | 32.71 | 30.71 | 65,172 |
18 Apr 2023 | 31.96 | 32.59 | 32.00 | 32.05 | 30.09 | 84,036 |
17 Apr 2023 | 32.40 | 32.52 | 31.78 | 31.86 | 29.92 | 59,059 |
14 Apr 2023 | 31.52 | 32.39 | 31.37 | 32.13 | 30.16 | 102,148 |
13 Apr 2023 | 31.36 | 31.53 | 31.13 | 31.53 | 29.61 | 28,036 |
12 Apr 2023 | 31.36 | 31.51 | 30.97 | 31.08 | 29.18 | 140,941 |
11 Apr 2023 | 31.58 | 31.67 | 31.06 | 31.42 | 29.51 | 104,038 |
06 Apr 2023 | 30.67 | 31.15 | 30.33 | 31.01 | 29.12 | 45,870 |
05 Apr 2023 | 30.59 | 30.65 | 30.30 | 30.34 | 28.49 | 218,683 |
04 Apr 2023 | 30.64 | 31.27 | 30.43 | 30.61 | 28.74 | 165,219 |
03 Apr 2023 | 30.50 | 30.87 | 30.36 | 30.59 | 28.73 | 172,234 |
31 Mar 2023 | 31.14 | 31.17 | 30.17 | 30.61 | 28.74 | 95,783 |
30 Mar 2023 | 30.17 | 31.09 | 29.81 | 30.92 | 29.03 | 520,782 |
29 Mar 2023 | 28.81 | 29.89 | 28.75 | 29.76 | 27.94 | 167,901 |
28 Mar 2023 | 29.13 | 29.28 | 28.28 | 28.54 | 26.80 | 237,012 |
27 Mar 2023 | 28.89 | 29.00 | 27.94 | 28.40 | 26.67 | 309,708 |
24 Mar 2023 | 29.99 | 30.03 | 28.17 | 28.25 | 26.53 | 831,267 |
23 Mar 2023 | 30.83 | 31.25 | 30.10 | 30.47 | 28.61 | 175,793 |
22 Mar 2023 | 30.57 | 31.53 | 30.63 | 30.76 | 28.88 | 269,257 |
21 Mar 2023 | 30.91 | 31.32 | 30.75 | 31.05 | 29.16 | 162,570 |
20 Mar 2023 | 29.14 | 30.57 | 28.08 | 30.26 | 28.41 | 216,722 |
17 Mar 2023 | 30.43 | 31.33 | 29.46 | 29.93 | 28.11 | 2,229,084 |
16 Mar 2023 | 31.53 | 31.76 | 29.85 | 30.30 | 28.45 | 254,340 |
15 Mar 2023 | 33.26 | 33.37 | 30.40 | 33.26 | 31.23 | 215,778 |
14 Mar 2023 | 32.33 | 33.53 | 32.12 | 33.45 | 31.41 | 254,583 |
13 Mar 2023 | 34.33 | 34.44 | 31.64 | 32.71 | 30.71 | 423,297 |
10 Mar 2023 | 34.58 | 34.78 | 33.92 | 34.45 | 32.35 | 212,296 |
09 Mar 2023 | 36.38 | 36.41 | 35.50 | 35.63 | 33.46 | 79,486 |
08 Mar 2023 | 36.35 | 36.79 | 36.30 | 36.57 | 34.34 | 52,226 |
07 Mar 2023 | 36.88 | 37.25 | 36.46 | 36.97 | 34.72 | 133,925 |
06 Mar 2023 | 36.99 | 37.08 | 36.80 | 36.97 | 34.72 | 84,857 |
03 Mar 2023 | 36.46 | 36.86 | 36.44 | 36.80 | 34.55 | 81,539 |
02 Mar 2023 | 35.94 | 36.38 | 35.74 | 36.19 | 33.98 | 62,138 |
01 Mar 2023 | 36.94 | 37.27 | 36.12 | 36.19 | 33.98 | 461,259 |
28 Feb 2023 | 35.63 | 37.36 | 34.99 | 37.12 | 34.85 | 283,848 |
27 Feb 2023 | 34.51 | 35.46 | 34.48 | 35.24 | 33.08 | 210,787 |
24 Feb 2023 | 34.63 | 34.72 | 34.40 | 34.63 | 32.51 | 269,258 |
23 Feb 2023 | 34.65 | 34.80 | 34.56 | 34.68 | 32.56 | 720,525 |
22 Feb 2023 | 35.67 | 35.77 | 34.62 | 34.85 | 32.73 | 174,610 |
21 Feb 2023 | 35.58 | 35.91 | 35.47 | 35.78 | 33.59 | 93,291 |
20 Feb 2023 | 36.17 | 36.20 | 35.60 | 35.67 | 33.50 | 185,416 |
17 Feb 2023 | 36.10 | 36.37 | 35.69 | 36.27 | 34.06 | 173,531 |
16 Feb 2023 | 36.13 | 36.42 | 35.62 | 36.11 | 33.91 | 217,297 |
15 Feb 2023 | 35.69 | 36.03 | 35.54 | 35.73 | 33.55 | 183,462 |
14 Feb 2023 | 35.96 | 36.26 | 35.77 | 36.06 | 33.86 | 91,294 |
13 Feb 2023 | 35.67 | 36.06 | 35.49 | 35.93 | 33.74 | 95,926 |
10 Feb 2023 | 36.88 | 36.95 | 35.53 | 35.82 | 33.63 | 867,082 |
09 Feb 2023 | 36.34 | 37.11 | 36.24 | 36.90 | 34.64 | 231,646 |
08 Feb 2023 | 35.46 | 36.42 | 35.37 | 36.14 | 33.93 | 77,070 |
07 Feb 2023 | 34.73 | 35.49 | 34.52 | 35.06 | 32.93 | 122,087 |
06 Feb 2023 | 35.09 | 35.28 | 34.44 | 34.50 | 32.39 | 205,695 |
03 Feb 2023 | 35.24 | 35.45 | 34.80 | 35.27 | 33.12 | 95,882 |
02 Feb 2023 | 34.79 | 35.46 | 34.58 | 35.38 | 33.23 | 123,445 |
01 Feb 2023 | 34.77 | 35.02 | 34.43 | 34.68 | 32.56 | 757,572 |
31 Jan 2023 | 33.91 | 34.75 | 33.86 | 34.61 | 32.50 | 251,306 |
30 Jan 2023 | 33.83 | 33.96 | 33.58 | 33.72 | 31.66 | 526,321 |
27 Jan 2023 | 33.90 | 34.17 | 33.92 | 34.01 | 31.93 | 257,387 |
26 Jan 2023 | 34.03 | 34.22 | 33.78 | 34.11 | 32.03 | 391,086 |
25 Jan 2023 | 33.46 | 33.99 | 33.51 | 33.73 | 31.67 | 202,778 |
24 Jan 2023 | 33.24 | 33.69 | 33.14 | 33.54 | 31.50 | 392,281 |
23 Jan 2023 | 33.21 | 33.57 | 33.09 | 33.40 | 31.37 | 134,564 |
20 Jan 2023 | 32.81 | 33.14 | 32.54 | 32.91 | 30.90 | 121,579 |
19 Jan 2023 | 32.78 | 33.03 | 32.13 | 32.49 | 30.51 | 258,322 |
18 Jan 2023 | 32.05 | 33.23 | 31.95 | 33.11 | 31.09 | 276,030 |
17 Jan 2023 | 32.52 | 32.63 | 31.87 | 31.88 | 29.93 | 247,033 |
16 Jan 2023 | 32.72 | 32.88 | 32.42 | 32.42 | 30.44 | 94,347 |
13 Jan 2023 | 32.29 | 32.91 | 32.18 | 32.56 | 30.58 | 177,369 |
12 Jan 2023 | 32.16 | 33.27 | 32.03 | 32.88 | 30.87 | 211,733 |
11 Jan 2023 | 32.08 | 32.48 | 31.99 | 32.26 | 30.29 | 53,600 |
10 Jan 2023 | 32.13 | 32.43 | 31.86 | 31.95 | 30.00 | 425,398 |
09 Jan 2023 | 32.51 | 32.67 | 32.30 | 32.51 | 30.53 | 112,057 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |