Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 33.18 | 33.60 | 32.49 | 32.62 | 32.62 | 396,914 |
30 May 2023 | 34.01 | 34.10 | 33.14 | 33.16 | 33.16 | 450,800 |
26 May 2023 | 33.70 | 34.27 | 33.70 | 34.17 | 34.17 | 278,700 |
25 May 2023 | 33.74 | 33.96 | 33.40 | 33.76 | 33.76 | 372,400 |
24 May 2023 | 34.25 | 34.31 | 33.87 | 34.06 | 34.06 | 415,000 |
23 May 2023 | 34.67 | 35.28 | 34.51 | 34.51 | 34.51 | 393,700 |
22 May 2023 | 34.75 | 34.80 | 34.26 | 34.70 | 34.70 | 462,400 |
19 May 2023 | 35.12 | 35.28 | 34.31 | 34.80 | 34.80 | 461,000 |
19 May 2023 | 0.3 Dividend | |||||
18 May 2023 | 35.18 | 35.42 | 34.74 | 35.17 | 34.87 | 509,900 |
17 May 2023 | 35.14 | 35.52 | 35.07 | 35.41 | 35.11 | 474,000 |
16 May 2023 | 35.34 | 35.34 | 35.03 | 35.04 | 34.74 | 440,800 |
15 May 2023 | 35.12 | 35.45 | 35.00 | 35.38 | 35.08 | 344,300 |
12 May 2023 | 35.05 | 35.58 | 34.56 | 35.07 | 34.77 | 437,500 |
11 May 2023 | 35.20 | 35.49 | 34.67 | 35.04 | 34.74 | 468,000 |
10 May 2023 | 36.18 | 36.50 | 35.36 | 35.61 | 35.31 | 596,900 |
09 May 2023 | 34.85 | 35.68 | 34.53 | 35.62 | 35.32 | 1,136,300 |
08 May 2023 | 35.47 | 35.80 | 33.97 | 34.74 | 34.44 | 1,385,900 |
05 May 2023 | 32.38 | 33.12 | 32.38 | 32.74 | 32.46 | 575,200 |
04 May 2023 | 33.23 | 33.23 | 32.00 | 32.15 | 31.88 | 512,100 |
03 May 2023 | 33.13 | 34.03 | 33.13 | 33.42 | 33.13 | 555,600 |
02 May 2023 | 33.49 | 33.61 | 32.76 | 33.19 | 32.91 | 584,400 |
01 May 2023 | 33.43 | 33.77 | 33.31 | 33.49 | 33.20 | 335,300 |
28 Apr 2023 | 33.15 | 33.62 | 33.15 | 33.43 | 33.14 | 552,100 |
27 Apr 2023 | 32.50 | 33.21 | 32.42 | 33.21 | 32.93 | 460,000 |
26 Apr 2023 | 32.55 | 32.89 | 32.34 | 32.46 | 32.18 | 342,700 |
25 Apr 2023 | 32.30 | 33.23 | 32.29 | 32.90 | 32.62 | 632,600 |
24 Apr 2023 | 32.54 | 32.79 | 32.51 | 32.64 | 32.36 | 254,600 |
21 Apr 2023 | 32.88 | 33.09 | 32.29 | 32.57 | 32.29 | 385,100 |
20 Apr 2023 | 32.42 | 32.66 | 32.06 | 32.53 | 32.25 | 366,100 |
19 Apr 2023 | 32.17 | 32.50 | 31.89 | 32.49 | 32.21 | 410,400 |
18 Apr 2023 | 31.78 | 32.15 | 31.73 | 32.15 | 31.88 | 421,800 |
17 Apr 2023 | 31.68 | 31.74 | 31.39 | 31.72 | 31.45 | 371,500 |
14 Apr 2023 | 31.55 | 31.83 | 31.19 | 31.65 | 31.38 | 576,600 |
13 Apr 2023 | 31.75 | 31.95 | 31.33 | 31.72 | 31.45 | 361,600 |
12 Apr 2023 | 32.39 | 32.39 | 31.22 | 31.70 | 31.43 | 640,000 |
11 Apr 2023 | 31.90 | 32.51 | 31.64 | 32.30 | 32.02 | 1,588,800 |
10 Apr 2023 | 32.19 | 32.62 | 31.64 | 31.88 | 31.61 | 762,500 |
06 Apr 2023 | 32.55 | 32.72 | 32.07 | 32.45 | 32.17 | 407,300 |
05 Apr 2023 | 33.47 | 34.04 | 32.42 | 32.56 | 32.28 | 501,900 |
04 Apr 2023 | 34.87 | 34.87 | 33.59 | 33.76 | 33.47 | 460,100 |
03 Apr 2023 | 34.73 | 34.97 | 34.35 | 34.82 | 34.52 | 457,500 |
31 Mar 2023 | 34.40 | 34.76 | 34.33 | 34.70 | 34.40 | 455,100 |
30 Mar 2023 | 34.13 | 34.31 | 33.97 | 34.14 | 33.85 | 419,100 |
29 Mar 2023 | 33.89 | 33.89 | 33.57 | 33.86 | 33.57 | 345,300 |
28 Mar 2023 | 33.18 | 33.67 | 33.04 | 33.63 | 33.34 | 355,900 |
27 Mar 2023 | 33.47 | 33.50 | 32.94 | 33.22 | 32.94 | 548,200 |
24 Mar 2023 | 32.19 | 33.10 | 32.12 | 33.09 | 32.81 | 556,500 |
23 Mar 2023 | 32.85 | 33.20 | 32.44 | 32.66 | 32.38 | 449,800 |
22 Mar 2023 | 33.56 | 33.81 | 32.81 | 32.81 | 32.53 | 400,600 |
21 Mar 2023 | 33.46 | 33.81 | 33.02 | 33.46 | 33.17 | 465,500 |
20 Mar 2023 | 32.53 | 33.52 | 32.20 | 33.17 | 32.89 | 527,400 |
17 Mar 2023 | 32.78 | 32.78 | 32.08 | 32.20 | 31.93 | 1,459,000 |
16 Mar 2023 | 32.89 | 33.42 | 32.53 | 33.02 | 32.74 | 488,600 |
15 Mar 2023 | 32.73 | 33.14 | 32.09 | 33.13 | 32.85 | 698,800 |
14 Mar 2023 | 33.62 | 33.98 | 32.75 | 33.46 | 33.17 | 615,200 |
13 Mar 2023 | 32.99 | 34.19 | 32.68 | 32.93 | 32.65 | 896,200 |
10 Mar 2023 | 34.35 | 34.35 | 33.28 | 33.53 | 33.24 | 453,600 |
09 Mar 2023 | 34.90 | 34.99 | 34.35 | 34.39 | 34.10 | 432,000 |
08 Mar 2023 | 35.11 | 35.39 | 34.67 | 34.93 | 34.63 | 409,300 |
07 Mar 2023 | 35.46 | 35.98 | 34.73 | 34.97 | 34.67 | 406,200 |
06 Mar 2023 | 37.23 | 37.37 | 35.17 | 35.34 | 35.04 | 489,200 |
03 Mar 2023 | 37.00 | 37.52 | 36.80 | 37.41 | 37.09 | 524,700 |
02 Mar 2023 | 36.05 | 36.92 | 35.87 | 36.90 | 36.59 | 387,000 |
01 Mar 2023 | 36.21 | 36.35 | 35.38 | 36.22 | 35.91 | 410,700 |
28 Feb 2023 | 35.72 | 36.35 | 35.72 | 36.23 | 35.92 | 480,300 |
27 Feb 2023 | 36.29 | 36.47 | 35.60 | 35.91 | 35.60 | 326,100 |
24 Feb 2023 | 35.76 | 36.08 | 35.51 | 36.07 | 35.76 | 401,700 |
23 Feb 2023 | 36.13 | 36.44 | 35.78 | 36.16 | 35.85 | 322,000 |
22 Feb 2023 | 36.02 | 36.55 | 35.81 | 36.00 | 35.69 | 328,800 |
21 Feb 2023 | 36.01 | 36.64 | 35.99 | 36.01 | 35.70 | 698,100 |
17 Feb 2023 | 35.59 | 36.42 | 35.32 | 36.29 | 35.98 | 504,200 |
17 Feb 2023 | 0.3 Dividend | |||||
16 Feb 2023 | 35.40 | 36.07 | 35.32 | 35.69 | 35.09 | 399,900 |
15 Feb 2023 | 35.35 | 35.94 | 35.29 | 35.86 | 35.26 | 330,500 |
14 Feb 2023 | 35.95 | 36.14 | 35.57 | 35.73 | 35.13 | 378,600 |
13 Feb 2023 | 35.70 | 36.32 | 35.53 | 36.07 | 35.46 | 393,400 |
10 Feb 2023 | 34.90 | 35.62 | 34.59 | 35.50 | 34.90 | 771,100 |
09 Feb 2023 | 35.23 | 35.32 | 34.82 | 34.99 | 34.40 | 714,300 |
08 Feb 2023 | 35.24 | 35.33 | 34.72 | 34.92 | 34.33 | 613,300 |
07 Feb 2023 | 35.13 | 35.46 | 34.73 | 35.35 | 34.75 | 865,600 |
06 Feb 2023 | 35.47 | 35.88 | 33.42 | 35.42 | 34.82 | 1,834,000 |
03 Feb 2023 | 37.60 | 37.75 | 37.08 | 37.25 | 36.62 | 867,500 |
02 Feb 2023 | 37.15 | 37.72 | 36.88 | 37.55 | 36.92 | 628,200 |
01 Feb 2023 | 36.84 | 37.77 | 36.65 | 37.44 | 36.81 | 555,800 |
31 Jan 2023 | 36.38 | 37.14 | 36.02 | 37.10 | 36.47 | 491,900 |
30 Jan 2023 | 36.47 | 36.62 | 36.02 | 36.13 | 35.52 | 389,000 |
27 Jan 2023 | 36.61 | 36.61 | 36.16 | 36.47 | 35.85 | 297,100 |
26 Jan 2023 | 36.83 | 36.95 | 36.36 | 36.62 | 36.00 | 292,200 |
25 Jan 2023 | 36.18 | 36.77 | 36.08 | 36.74 | 36.12 | 322,500 |
24 Jan 2023 | 36.50 | 36.57 | 35.74 | 36.32 | 35.71 | 300,700 |
23 Jan 2023 | 35.89 | 36.43 | 35.77 | 36.28 | 35.67 | 406,000 |
20 Jan 2023 | 35.89 | 36.15 | 35.40 | 35.92 | 35.31 | 397,400 |
19 Jan 2023 | 36.05 | 36.09 | 35.66 | 35.68 | 35.08 | 309,400 |
18 Jan 2023 | 36.83 | 37.20 | 36.20 | 36.38 | 35.77 | 393,300 |
17 Jan 2023 | 37.17 | 37.60 | 36.91 | 37.01 | 36.39 | 392,800 |
13 Jan 2023 | 36.60 | 37.57 | 36.53 | 37.09 | 36.46 | 582,600 |
12 Jan 2023 | 37.16 | 37.23 | 36.44 | 36.65 | 36.03 | 624,700 |
11 Jan 2023 | 37.60 | 37.89 | 36.64 | 36.91 | 36.29 | 624,000 |
10 Jan 2023 | 36.78 | 37.76 | 36.78 | 37.27 | 36.64 | 530,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |