Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 36.72 | 36.74 | 36.56 | 36.74 | 36.74 | 2,742 |
26 May 2023 | 37.42 | 37.76 | 37.34 | 37.40 | 37.40 | 90,333 |
25 May 2023 | 37.28 | 38.02 | 37.28 | 37.68 | 37.68 | 183,056 |
24 May 2023 | 39.42 | 39.42 | 38.31 | 38.31 | 38.31 | 174,031 |
23 May 2023 | 39.54 | 39.58 | 39.14 | 39.34 | 39.34 | 68,302 |
22 May 2023 | 39.08 | 39.84 | 38.92 | 39.52 | 39.52 | 167,311 |
19 May 2023 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
18 May 2023 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
17 May 2023 | 38.22 | 38.46 | 38.18 | 38.34 | 38.34 | 48,198 |
16 May 2023 | 37.72 | 38.46 | 37.42 | 38.44 | 38.44 | 216,874 |
15 May 2023 | 37.50 | 37.66 | 36.90 | 37.42 | 37.42 | 227,358 |
12 May 2023 | 36.58 | 37.16 | 36.46 | 36.65 | 36.65 | 53,178 |
11 May 2023 | 36.50 | 37.26 | 35.98 | 37.16 | 37.16 | 231,814 |
10 May 2023 | 35.46 | 36.04 | 34.40 | 35.16 | 35.16 | 282,433 |
09 May 2023 | 34.84 | 35.50 | 34.64 | 34.87 | 34.87 | 178,927 |
05 May 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
04 May 2023 | 34.90 | 34.90 | 34.34 | 34.50 | 34.50 | 128,983 |
03 May 2023 | 35.02 | 35.09 | 34.81 | 35.02 | 35.02 | 682,221 |
02 May 2023 | 35.46 | 35.86 | 35.19 | 35.50 | 35.50 | 714,656 |
28 Apr 2023 | 35.62 | 35.86 | 35.44 | 35.59 | 35.59 | 312,861 |
27 Apr 2023 | 35.46 | 36.06 | 35.40 | 35.80 | 35.80 | 191,621 |
26 Apr 2023 | 35.16 | 35.34 | 34.54 | 34.86 | 34.86 | 217,945 |
25 Apr 2023 | 35.34 | 35.48 | 34.76 | 35.48 | 35.48 | 133,527 |
24 Apr 2023 | 35.54 | 35.76 | 35.36 | 35.64 | 35.64 | 137,086 |
21 Apr 2023 | 34.92 | 35.52 | 34.64 | 34.77 | 34.77 | 74,010 |
20 Apr 2023 | 34.98 | 35.34 | 34.01 | 34.11 | 34.11 | 68,047 |
19 Apr 2023 | 33.88 | 34.54 | 33.56 | 34.44 | 34.44 | 237,586 |
18 Apr 2023 | 34.86 | 35.09 | 34.04 | 34.44 | 34.44 | 223,183 |
17 Apr 2023 | 33.96 | 35.12 | 33.80 | 35.12 | 35.12 | 1,732,609 |
14 Apr 2023 | 32.76 | 33.48 | 32.76 | 33.48 | 33.48 | 232,991 |
13 Apr 2023 | 31.66 | 32.60 | 31.66 | 32.60 | 32.60 | 553,641 |
12 Apr 2023 | 31.66 | 31.70 | 30.60 | 31.07 | 31.07 | 732,203 |
11 Apr 2023 | 31.62 | 31.62 | 31.18 | 31.28 | 31.28 | 491,053 |
06 Apr 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
05 Apr 2023 | 31.32 | 31.64 | 31.20 | 31.38 | 31.38 | 106,444 |
04 Apr 2023 | 31.38 | 31.70 | 31.24 | 31.34 | 31.34 | 174,974 |
03 Apr 2023 | 32.02 | 32.06 | 30.57 | 30.76 | 30.76 | 161,958 |
31 Mar 2023 | 32.51 | 32.51 | 31.78 | 31.78 | 31.78 | 221,389 |
30 Mar 2023 | 32.66 | 32.74 | 32.50 | 32.51 | 32.51 | 149,518 |
29 Mar 2023 | 32.04 | 32.63 | 32.04 | 32.33 | 32.33 | 79,039 |
28 Mar 2023 | 32.01 | 32.06 | 32.00 | 32.03 | 32.03 | 48,981 |
27 Mar 2023 | 31.19 | 32.02 | 31.17 | 32.02 | 32.02 | 242,199 |
24 Mar 2023 | 30.77 | 30.99 | 30.25 | 30.99 | 30.99 | 341,683 |
23 Mar 2023 | 30.98 | 31.28 | 30.96 | 31.26 | 31.26 | 182,292 |
22 Mar 2023 | 31.03 | 31.28 | 30.91 | 30.92 | 30.92 | 364,307 |
22 Mar 2023 | 0.58 Dividend | |||||
21 Mar 2023 | 30.80 | 31.40 | 30.80 | 31.40 | 30.82 | 410,192 |
20 Mar 2023 | 30.82 | 30.94 | 30.74 | 30.81 | 30.24 | 645,100 |
17 Mar 2023 | 30.81 | 30.82 | 30.42 | 30.80 | 30.23 | 131,194 |
16 Mar 2023 | 30.23 | 30.43 | 29.86 | 30.41 | 29.85 | 304,872 |
15 Mar 2023 | 30.47 | 30.47 | 29.36 | 29.91 | 29.35 | 186,417 |
14 Mar 2023 | 30.06 | 30.33 | 29.88 | 30.19 | 29.64 | 346,711 |
13 Mar 2023 | 29.83 | 30.38 | 29.70 | 30.15 | 29.59 | 191,972 |
10 Mar 2023 | 29.98 | 30.05 | 29.61 | 29.96 | 29.41 | 94,055 |
09 Mar 2023 | 29.99 | 30.08 | 29.91 | 30.00 | 29.45 | 86,081 |
08 Mar 2023 | 29.97 | 30.00 | 29.82 | 29.84 | 29.29 | 123,675 |
07 Mar 2023 | 29.98 | 30.33 | 29.86 | 30.30 | 29.74 | 264,860 |
06 Mar 2023 | 30.50 | 30.50 | 29.65 | 29.65 | 29.10 | 98,866 |
03 Mar 2023 | 29.80 | 29.93 | 29.68 | 29.70 | 29.15 | 164,627 |
02 Mar 2023 | 29.86 | 29.86 | 29.75 | 29.79 | 29.24 | 24,502 |
01 Mar 2023 | 29.53 | 29.87 | 29.53 | 29.59 | 29.05 | 56,796 |
28 Feb 2023 | 29.75 | 29.80 | 29.65 | 29.76 | 29.21 | 6,083,275 |
27 Feb 2023 | 29.99 | 30.03 | 29.97 | 29.99 | 29.43 | 44,224 |
24 Feb 2023 | 30.30 | 30.38 | 29.95 | 30.24 | 29.68 | 55,747 |
23 Feb 2023 | 29.92 | 30.20 | 29.92 | 30.20 | 29.64 | 32,813 |
22 Feb 2023 | 29.67 | 30.87 | 29.60 | 30.65 | 30.09 | 132,642 |
21 Feb 2023 | 29.33 | 29.72 | 29.24 | 29.55 | 29.01 | 36,339 |
20 Feb 2023 | 30.76 | 30.82 | 29.59 | 29.60 | 29.05 | 46,031 |
17 Feb 2023 | 30.46 | 30.77 | 30.30 | 30.50 | 29.93 | 60,633 |
16 Feb 2023 | 30.54 | 30.54 | 29.99 | 30.23 | 29.67 | 229,365 |
15 Feb 2023 | 29.90 | 30.85 | 29.90 | 30.66 | 30.09 | 383,873 |
14 Feb 2023 | 30.25 | 30.36 | 30.01 | 30.10 | 29.54 | 109,179 |
13 Feb 2023 | 30.07 | 30.50 | 29.80 | 30.25 | 29.69 | 99,100 |
10 Feb 2023 | 29.74 | 30.17 | 29.74 | 29.94 | 29.39 | 97,603 |
09 Feb 2023 | 29.50 | 30.08 | 29.07 | 29.84 | 29.28 | 216,272 |
08 Feb 2023 | 28.49 | 29.73 | 27.91 | 29.54 | 28.99 | 182,825 |
07 Feb 2023 | 26.57 | 29.11 | 26.30 | 28.64 | 28.11 | 518,349 |
06 Feb 2023 | 25.77 | 26.72 | 25.63 | 26.06 | 25.58 | 111,674 |
03 Feb 2023 | 25.32 | 26.01 | 25.26 | 25.88 | 25.40 | 229,589 |
02 Feb 2023 | 25.44 | 25.49 | 25.30 | 25.39 | 24.92 | 101,349 |
01 Feb 2023 | 25.38 | 25.42 | 25.27 | 25.36 | 24.89 | 154,260 |
31 Jan 2023 | 25.36 | 25.53 | 25.19 | 25.23 | 24.76 | 260,405 |
30 Jan 2023 | 25.72 | 25.72 | 25.48 | 25.66 | 25.18 | 137,966 |
27 Jan 2023 | 25.40 | 25.74 | 25.34 | 25.70 | 25.22 | 10,871 |
26 Jan 2023 | 25.48 | 25.96 | 25.39 | 25.66 | 25.19 | 95,999 |
25 Jan 2023 | 25.38 | 25.65 | 25.26 | 25.42 | 24.95 | 197,450 |
24 Jan 2023 | 25.41 | 25.62 | 25.14 | 25.41 | 24.94 | 79,081 |
23 Jan 2023 | 25.71 | 25.83 | 25.47 | 25.75 | 25.28 | 60,848 |
20 Jan 2023 | 25.82 | 26.06 | 25.76 | 25.96 | 25.48 | 26,684 |
19 Jan 2023 | 25.93 | 26.15 | 25.92 | 26.05 | 25.57 | 28,189 |
18 Jan 2023 | 26.34 | 26.42 | 25.86 | 25.91 | 25.43 | 68,415 |
17 Jan 2023 | 26.65 | 26.87 | 26.41 | 26.46 | 25.97 | 229,763 |
16 Jan 2023 | 27.21 | 27.21 | 26.51 | 26.84 | 26.35 | 57,745 |
13 Jan 2023 | 27.15 | 27.15 | 26.93 | 26.96 | 26.47 | 11,302 |
12 Jan 2023 | 27.00 | 27.30 | 26.83 | 27.10 | 26.60 | 110,753 |
11 Jan 2023 | 26.32 | 26.85 | 26.29 | 26.78 | 26.28 | 132,322 |
10 Jan 2023 | 26.34 | 26.60 | 26.30 | 26.38 | 25.90 | 53,118 |
09 Jan 2023 | 26.92 | 27.26 | 26.44 | 26.66 | 26.17 | 45,978 |
06 Jan 2023 | 26.77 | 26.79 | 26.38 | 26.62 | 26.13 | 32,877 |
05 Jan 2023 | 26.88 | 26.92 | 26.84 | 26.88 | 26.38 | 11,780 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |