Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2023 | 31.83 | 31.85 | 31.60 | 31.63 | 31.63 | 701,700 |
26 May 2023 | 31.84 | 31.84 | 31.62 | 31.63 | 31.63 | 2,220,450 |
25 May 2023 | 31.34 | 31.63 | 31.29 | 31.61 | 31.61 | 3,852,700 |
24 May 2023 | 31.32 | 31.40 | 31.29 | 31.40 | 31.40 | 4,017,300 |
23 May 2023 | 31.00 | 31.63 | 30.91 | 31.49 | 31.49 | 4,035,800 |
22 May 2023 | 31.08 | 31.09 | 30.64 | 30.91 | 30.91 | 3,648,700 |
19 May 2023 | 30.40 | 30.87 | 30.40 | 30.83 | 30.83 | 4,130,284 |
18 May 2023 | 30.50 | 30.63 | 30.35 | 30.44 | 30.44 | 6,242,000 |
17 May 2023 | 30.88 | 30.93 | 30.47 | 30.57 | 30.57 | 5,140,700 |
16 May 2023 | 31.25 | 31.25 | 30.88 | 30.96 | 30.96 | 2,217,700 |
15 May 2023 | 30.57 | 31.07 | 30.45 | 30.96 | 30.96 | 4,091,100 |
12 May 2023 | 30.75 | 30.86 | 30.50 | 30.66 | 30.66 | 7,778,500 |
11 May 2023 | 31.55 | 31.63 | 30.97 | 31.10 | 31.10 | 6,832,100 |
10 May 2023 | 31.88 | 31.88 | 31.58 | 31.62 | 31.62 | 2,467,700 |
09 May 2023 | 31.65 | 31.78 | 31.55 | 31.70 | 31.70 | 2,608,700 |
09 May 2023 | 0.42 Dividend | |||||
08 May 2023 | 32.25 | 32.29 | 31.90 | 31.95 | 31.53 | 4,585,400 |
05 May 2023 | 32.08 | 32.19 | 31.90 | 31.90 | 31.48 | 4,670,300 |
04 May 2023 | 32.21 | 32.28 | 32.01 | 32.13 | 31.71 | 3,558,878 |
03 May 2023 | 32.50 | 32.63 | 32.20 | 32.21 | 31.79 | 5,504,000 |
02 May 2023 | 33.00 | 33.28 | 32.81 | 32.95 | 32.52 | 4,296,100 |
28 Apr 2023 | 32.88 | 33.09 | 32.74 | 32.82 | 32.39 | 2,618,600 |
27 Apr 2023 | 32.50 | 32.89 | 32.50 | 32.76 | 32.33 | 3,714,000 |
26 Apr 2023 | 32.91 | 32.95 | 32.63 | 32.70 | 32.27 | 4,108,400 |
25 Apr 2023 | 32.91 | 33.05 | 32.82 | 32.91 | 32.48 | 5,089,400 |
24 Apr 2023 | 32.60 | 32.88 | 32.50 | 32.87 | 32.44 | 2,244,100 |
21 Apr 2023 | 32.52 | 32.63 | 32.30 | 32.63 | 32.20 | 5,612,800 |
20 Apr 2023 | 32.96 | 33.04 | 32.53 | 32.67 | 32.24 | 4,982,700 |
19 Apr 2023 | 32.75 | 33.03 | 32.65 | 32.95 | 32.52 | 3,891,700 |
18 Apr 2023 | 32.75 | 32.89 | 32.51 | 32.75 | 32.32 | 2,552,200 |
17 Apr 2023 | 32.82 | 32.85 | 32.54 | 32.85 | 32.42 | 2,471,300 |
14 Apr 2023 | 32.71 | 32.98 | 32.57 | 32.57 | 32.14 | 3,591,800 |
13 Apr 2023 | 32.15 | 32.53 | 32.15 | 32.52 | 32.09 | 2,057,500 |
12 Apr 2023 | 32.41 | 32.46 | 32.17 | 32.32 | 31.90 | 2,639,100 |
11 Apr 2023 | 32.38 | 32.56 | 32.30 | 32.47 | 32.04 | 1,958,250 |
10 Apr 2023 | 32.67 | 32.67 | 32.32 | 32.39 | 31.96 | 3,901,000 |
10 Apr 2023 | 0.5 Dividend | |||||
06 Apr 2023 | 33.32 | 33.53 | 33.22 | 33.38 | 32.45 | 3,154,000 |
05 Apr 2023 | 33.24 | 33.65 | 33.18 | 33.31 | 32.38 | 4,106,300 |
04 Apr 2023 | 33.20 | 33.42 | 33.07 | 33.30 | 32.37 | 4,816,100 |
03 Apr 2023 | 33.00 | 33.20 | 32.84 | 32.97 | 32.05 | 6,211,100 |
31 Mar 2023 | 33.55 | 33.55 | 33.00 | 33.00 | 32.08 | 6,661,900 |
30 Mar 2023 | 33.05 | 33.52 | 33.02 | 33.50 | 32.56 | 7,478,900 |
29 Mar 2023 | 33.55 | 33.87 | 33.50 | 33.59 | 32.65 | 3,861,500 |
28 Mar 2023 | 33.50 | 33.74 | 33.33 | 33.62 | 32.68 | 4,071,600 |
27 Mar 2023 | 33.50 | 33.62 | 33.45 | 33.46 | 32.53 | 2,631,900 |
24 Mar 2023 | 33.26 | 33.55 | 33.14 | 33.37 | 32.44 | 3,080,200 |
23 Mar 2023 | 33.40 | 33.55 | 33.23 | 33.49 | 32.55 | 3,682,600 |
22 Mar 2023 | 33.10 | 33.64 | 33.10 | 33.50 | 32.56 | 5,886,100 |
21 Mar 2023 | 32.33 | 32.94 | 32.30 | 32.91 | 31.99 | 4,065,120 |
20 Mar 2023 | 32.50 | 32.76 | 32.01 | 32.22 | 31.32 | 6,174,900 |
17 Mar 2023 | 32.60 | 32.65 | 32.33 | 32.55 | 31.64 | 7,206,700 |
16 Mar 2023 | 32.24 | 32.75 | 32.24 | 32.55 | 31.64 | 5,347,000 |
15 Mar 2023 | 32.76 | 32.99 | 32.67 | 32.97 | 32.05 | 3,995,600 |
14 Mar 2023 | 31.70 | 32.53 | 31.70 | 32.33 | 31.43 | 9,744,800 |
13 Mar 2023 | 33.08 | 33.10 | 32.70 | 32.70 | 31.79 | 5,408,800 |
10 Mar 2023 | 33.47 | 33.53 | 33.18 | 33.18 | 32.25 | 4,907,600 |
09 Mar 2023 | 33.67 | 33.70 | 33.49 | 33.49 | 32.55 | 3,107,100 |
08 Mar 2023 | 33.78 | 33.94 | 33.60 | 33.71 | 32.77 | 2,989,200 |
07 Mar 2023 | 33.80 | 34.34 | 33.76 | 33.84 | 32.89 | 3,816,600 |
06 Mar 2023 | 33.69 | 33.87 | 33.51 | 33.82 | 32.88 | 2,923,500 |
03 Mar 2023 | 33.55 | 33.74 | 33.48 | 33.50 | 32.56 | 4,503,800 |
02 Mar 2023 | 33.86 | 34.02 | 33.50 | 33.55 | 32.61 | 4,763,399 |
01 Mar 2023 | 34.21 | 34.35 | 34.00 | 34.00 | 33.05 | 3,394,723 |
28 Feb 2023 | 34.47 | 34.49 | 34.14 | 34.17 | 33.22 | 3,463,200 |
27 Feb 2023 | 34.30 | 34.59 | 34.17 | 34.34 | 33.38 | 3,582,900 |
24 Feb 2023 | 34.34 | 34.68 | 34.33 | 34.40 | 33.44 | 3,871,293 |
23 Feb 2023 | 34.85 | 34.85 | 34.34 | 34.34 | 33.38 | 3,408,600 |
22 Feb 2023 | 34.95 | 35.00 | 34.62 | 34.66 | 33.69 | 3,618,000 |
21 Feb 2023 | 35.08 | 35.08 | 34.77 | 34.86 | 33.89 | 2,353,400 |
20 Feb 2023 | 35.25 | 35.25 | 34.91 | 34.92 | 33.94 | 1,978,300 |
17 Feb 2023 | 34.50 | 35.14 | 34.50 | 35.02 | 34.04 | 4,094,200 |
16 Feb 2023 | 34.80 | 35.12 | 34.73 | 34.80 | 33.83 | 3,521,000 |
15 Feb 2023 | 35.00 | 35.05 | 34.70 | 34.70 | 33.73 | 4,256,600 |
14 Feb 2023 | 35.55 | 35.70 | 35.05 | 35.06 | 34.08 | 4,752,100 |
13 Feb 2023 | 36.32 | 36.40 | 35.32 | 35.32 | 34.33 | 8,694,400 |
10 Feb 2023 | 35.75 | 36.13 | 35.63 | 36.03 | 35.02 | 2,510,100 |
09 Feb 2023 | 36.20 | 36.34 | 35.90 | 35.92 | 34.92 | 4,111,300 |
08 Feb 2023 | 36.27 | 36.27 | 36.06 | 36.19 | 35.18 | 3,125,100 |
07 Feb 2023 | 36.00 | 36.28 | 35.96 | 35.99 | 34.98 | 4,104,700 |
06 Feb 2023 | 35.80 | 35.90 | 35.55 | 35.84 | 34.84 | 3,581,500 |
03 Feb 2023 | 35.36 | 35.55 | 35.06 | 35.50 | 34.51 | 4,137,400 |
02 Feb 2023 | 35.60 | 35.72 | 34.95 | 35.08 | 34.10 | 6,961,348 |
01 Feb 2023 | 36.00 | 36.00 | 35.55 | 35.81 | 34.81 | 3,203,467 |
31 Jan 2023 | 35.85 | 35.99 | 35.54 | 35.79 | 34.79 | 3,148,900 |
30 Jan 2023 | 36.00 | 36.00 | 35.51 | 35.68 | 34.68 | 7,644,200 |
27 Jan 2023 | 36.00 | 36.00 | 35.80 | 35.97 | 34.97 | 5,170,100 |
26 Jan 2023 | 35.86 | 35.86 | 35.50 | 35.70 | 34.70 | 3,133,922 |
25 Jan 2023 | 34.98 | 35.53 | 34.87 | 35.51 | 34.52 | 6,611,500 |
20 Jan 2023 | 34.40 | 34.78 | 34.20 | 34.55 | 33.59 | 4,752,200 |
19 Jan 2023 | 34.97 | 34.97 | 34.42 | 34.53 | 33.57 | 2,957,600 |
18 Jan 2023 | 35.30 | 35.50 | 34.86 | 35.03 | 34.05 | 4,443,200 |
17 Jan 2023 | 34.98 | 35.10 | 34.72 | 34.87 | 33.90 | 2,909,600 |
16 Jan 2023 | 34.96 | 35.08 | 34.72 | 34.87 | 33.90 | 3,168,100 |
13 Jan 2023 | 34.75 | 34.90 | 34.58 | 34.82 | 33.85 | 2,756,000 |
12 Jan 2023 | 34.64 | 34.72 | 34.31 | 34.50 | 33.54 | 2,851,600 |
11 Jan 2023 | 34.86 | 34.86 | 34.50 | 34.64 | 33.67 | 3,877,400 |
10 Jan 2023 | 35.26 | 35.29 | 34.56 | 34.56 | 33.59 | 3,839,500 |
09 Jan 2023 | 35.18 | 35.85 | 34.90 | 35.25 | 34.27 | 5,633,800 |
06 Jan 2023 | 34.77 | 34.84 | 34.41 | 34.47 | 33.51 | 3,546,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |