Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
02 Jun 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
01 Jun 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
31 May 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
30 May 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
26 May 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
25 May 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
24 May 2023 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
23 May 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
22 May 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
19 May 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
18 May 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
17 May 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
16 May 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
15 May 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
12 May 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
11 May 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
10 May 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
09 May 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
08 May 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
05 May 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
04 May 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
03 May 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
02 May 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
01 May 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
28 Apr 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
27 Apr 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
26 Apr 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
25 Apr 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
24 Apr 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
21 Apr 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
20 Apr 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
19 Apr 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
18 Apr 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
17 Apr 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
14 Apr 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
13 Apr 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
12 Apr 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
11 Apr 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
10 Apr 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
06 Apr 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
05 Apr 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
04 Apr 2023 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
03 Apr 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
31 Mar 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
30 Mar 2023 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
29 Mar 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
28 Mar 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
27 Mar 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
24 Mar 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
23 Mar 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
22 Mar 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
21 Mar 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
20 Mar 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
17 Mar 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
16 Mar 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
15 Mar 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
14 Mar 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
13 Mar 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
13 Mar 2023 | 0.116 Dividend | |||||
10 Mar 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.48 | - |
09 Mar 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.58 | - |
08 Mar 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.84 | - |
07 Mar 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.83 | - |
06 Mar 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 29.17 | - |
03 Mar 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 29.20 | - |
02 Mar 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.84 | - |
01 Mar 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.73 | - |
28 Feb 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.81 | - |
27 Feb 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.86 | - |
24 Feb 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.79 | - |
23 Feb 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 29.01 | - |
22 Feb 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 28.91 | - |
21 Feb 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 28.94 | - |
17 Feb 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.37 | - |
16 Feb 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.42 | - |
15 Feb 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.66 | - |
14 Feb 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.71 | - |
13 Feb 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.78 | - |
10 Feb 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.57 | - |
09 Feb 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.53 | - |
08 Feb 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 29.70 | - |
07 Feb 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.84 | - |
06 Feb 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.66 | - |
03 Feb 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 29.81 | - |
02 Feb 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.08 | - |
01 Feb 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 29.96 | - |
31 Jan 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.78 | - |
30 Jan 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.51 | - |
27 Jan 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.73 | - |
26 Jan 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.79 | - |
25 Jan 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 29.65 | - |
24 Jan 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.59 | - |
23 Jan 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.54 | - |
20 Jan 2023 | 29.53 | 29.53 | 29.53 | 29.53 | 29.41 | - |
19 Jan 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 29.18 | - |
18 Jan 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 29.29 | - |
17 Jan 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.48 | - |
13 Jan 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.56 | - |
12 Jan 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |