Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 31.65 | 31.81 | 31.43 | 31.50 | 31.50 | 126,256 |
26 May 2023 | 31.69 | 31.71 | 31.34 | 31.60 | 31.60 | 551,500 |
25 May 2023 | 32.03 | 32.05 | 31.46 | 31.63 | 31.63 | 380,900 |
24 May 2023 | 32.31 | 32.36 | 31.94 | 31.97 | 31.97 | 433,400 |
23 May 2023 | 32.57 | 32.81 | 32.36 | 32.38 | 32.38 | 416,100 |
22 May 2023 | 32.61 | 32.87 | 32.38 | 32.70 | 32.70 | 487,300 |
19 May 2023 | 33.00 | 33.06 | 32.39 | 32.54 | 32.54 | 417,200 |
18 May 2023 | 32.51 | 33.03 | 32.46 | 32.97 | 32.97 | 431,100 |
17 May 2023 | 32.07 | 32.67 | 32.01 | 32.59 | 32.59 | 601,600 |
16 May 2023 | 32.33 | 32.62 | 31.93 | 31.94 | 31.94 | 588,100 |
15 May 2023 | 32.32 | 32.78 | 32.04 | 32.65 | 32.65 | 497,000 |
12 May 2023 | 32.14 | 32.29 | 31.97 | 32.19 | 32.19 | 450,500 |
11 May 2023 | 32.04 | 32.19 | 31.83 | 32.06 | 32.06 | 654,600 |
10 May 2023 | 32.86 | 32.87 | 31.61 | 32.11 | 32.11 | 610,400 |
09 May 2023 | 32.77 | 33.05 | 32.57 | 32.59 | 32.59 | 1,015,400 |
08 May 2023 | 32.94 | 33.03 | 32.71 | 32.95 | 32.95 | 608,700 |
05 May 2023 | 32.97 | 33.11 | 32.58 | 32.85 | 32.85 | 636,700 |
04 May 2023 | 32.08 | 32.59 | 31.86 | 32.54 | 32.54 | 843,700 |
03 May 2023 | 32.34 | 32.98 | 32.21 | 32.25 | 32.25 | 814,400 |
02 May 2023 | 32.39 | 33.50 | 31.70 | 32.32 | 32.32 | 1,370,400 |
01 May 2023 | 32.26 | 32.53 | 31.30 | 31.37 | 31.37 | 1,054,100 |
28 Apr 2023 | 32.17 | 32.56 | 32.14 | 32.31 | 32.31 | 2,300,500 |
27 Apr 2023 | 31.20 | 31.99 | 31.04 | 31.98 | 31.98 | 845,100 |
26 Apr 2023 | 31.12 | 31.54 | 30.98 | 31.01 | 31.01 | 692,100 |
25 Apr 2023 | 31.33 | 31.55 | 31.12 | 31.31 | 31.31 | 1,017,100 |
24 Apr 2023 | 31.56 | 31.67 | 31.29 | 31.56 | 31.56 | 709,400 |
21 Apr 2023 | 31.66 | 31.70 | 31.36 | 31.55 | 31.55 | 593,600 |
20 Apr 2023 | 31.94 | 32.08 | 31.50 | 31.62 | 31.62 | 738,600 |
19 Apr 2023 | 31.82 | 32.29 | 31.72 | 32.20 | 32.20 | 658,700 |
18 Apr 2023 | 31.98 | 32.12 | 31.80 | 32.00 | 32.00 | 578,300 |
17 Apr 2023 | 31.44 | 31.89 | 31.33 | 31.88 | 31.88 | 811,100 |
14 Apr 2023 | 31.66 | 31.94 | 31.18 | 31.49 | 31.49 | 855,900 |
13 Apr 2023 | 31.22 | 31.59 | 30.85 | 31.52 | 31.52 | 787,600 |
12 Apr 2023 | 31.92 | 31.98 | 31.14 | 31.16 | 31.16 | 837,100 |
11 Apr 2023 | 30.66 | 31.65 | 30.66 | 31.52 | 31.52 | 889,000 |
10 Apr 2023 | 30.65 | 31.14 | 30.65 | 30.98 | 30.98 | 591,900 |
06 Apr 2023 | 30.93 | 30.93 | 30.60 | 30.72 | 30.72 | 607,000 |
05 Apr 2023 | 30.98 | 30.98 | 30.64 | 30.87 | 30.87 | 515,100 |
04 Apr 2023 | 31.94 | 31.94 | 30.90 | 31.19 | 31.19 | 536,500 |
03 Apr 2023 | 31.90 | 32.09 | 31.56 | 31.89 | 31.89 | 726,700 |
31 Mar 2023 | 31.26 | 31.89 | 31.20 | 31.88 | 31.88 | 790,900 |
30 Mar 2023 | 31.35 | 31.58 | 30.92 | 30.98 | 30.98 | 419,700 |
29 Mar 2023 | 31.07 | 31.09 | 30.77 | 31.01 | 31.01 | 602,100 |
28 Mar 2023 | 30.76 | 31.14 | 30.59 | 30.70 | 30.70 | 655,000 |
27 Mar 2023 | 31.07 | 31.22 | 30.76 | 30.84 | 30.84 | 746,100 |
24 Mar 2023 | 30.28 | 30.91 | 30.05 | 30.77 | 30.77 | 824,900 |
23 Mar 2023 | 30.65 | 31.00 | 30.13 | 30.40 | 30.40 | 610,400 |
22 Mar 2023 | 30.99 | 31.33 | 30.51 | 30.52 | 30.52 | 811,000 |
21 Mar 2023 | 30.93 | 31.28 | 30.82 | 31.00 | 31.00 | 749,700 |
20 Mar 2023 | 30.50 | 30.94 | 30.38 | 30.58 | 30.58 | 886,000 |
17 Mar 2023 | 30.54 | 30.57 | 30.16 | 30.23 | 30.23 | 2,598,400 |
16 Mar 2023 | 30.54 | 31.03 | 30.35 | 30.79 | 30.79 | 929,400 |
15 Mar 2023 | 30.50 | 31.00 | 30.27 | 30.79 | 30.79 | 1,341,200 |
14 Mar 2023 | 31.63 | 31.70 | 30.64 | 31.08 | 31.08 | 1,561,400 |
14 Mar 2023 | 0.44 Dividend | |||||
13 Mar 2023 | 31.40 | 31.85 | 31.07 | 31.37 | 30.93 | 990,400 |
10 Mar 2023 | 32.36 | 32.36 | 31.57 | 31.78 | 31.33 | 1,019,000 |
09 Mar 2023 | 33.20 | 33.36 | 32.44 | 32.45 | 31.99 | 825,600 |
08 Mar 2023 | 33.13 | 33.46 | 32.95 | 33.22 | 32.75 | 728,900 |
07 Mar 2023 | 33.70 | 33.81 | 33.16 | 33.18 | 32.71 | 667,500 |
06 Mar 2023 | 34.75 | 34.79 | 33.46 | 33.66 | 33.19 | 1,298,600 |
03 Mar 2023 | 34.65 | 34.81 | 34.40 | 34.76 | 34.27 | 699,800 |
02 Mar 2023 | 34.12 | 34.44 | 33.94 | 34.42 | 33.94 | 654,600 |
01 Mar 2023 | 34.37 | 34.58 | 34.17 | 34.40 | 33.92 | 739,100 |
28 Feb 2023 | 34.43 | 34.90 | 34.29 | 34.49 | 34.01 | 1,380,300 |
27 Feb 2023 | 34.61 | 34.94 | 34.36 | 34.50 | 34.02 | 844,800 |
24 Feb 2023 | 34.20 | 34.47 | 33.84 | 34.34 | 33.86 | 656,400 |
23 Feb 2023 | 34.29 | 34.70 | 34.23 | 34.62 | 34.13 | 734,000 |
22 Feb 2023 | 33.76 | 34.36 | 33.64 | 34.02 | 33.54 | 909,500 |
21 Feb 2023 | 34.03 | 34.29 | 33.49 | 33.53 | 33.06 | 909,600 |
17 Feb 2023 | 34.55 | 34.73 | 34.23 | 34.62 | 34.13 | 654,600 |
16 Feb 2023 | 34.08 | 35.10 | 34.02 | 34.75 | 34.26 | 740,500 |
15 Feb 2023 | 34.14 | 34.74 | 33.99 | 34.61 | 34.12 | 705,400 |
14 Feb 2023 | 34.40 | 34.64 | 34.06 | 34.38 | 33.90 | 591,600 |
13 Feb 2023 | 33.90 | 34.52 | 33.77 | 34.49 | 34.01 | 761,500 |
10 Feb 2023 | 33.93 | 34.18 | 33.78 | 33.88 | 33.40 | 571,500 |
09 Feb 2023 | 34.91 | 35.15 | 33.74 | 33.98 | 33.50 | 1,544,400 |
08 Feb 2023 | 34.32 | 34.83 | 34.05 | 34.60 | 34.11 | 1,243,800 |
07 Feb 2023 | 34.19 | 35.23 | 33.98 | 34.81 | 34.32 | 1,777,300 |
06 Feb 2023 | 36.90 | 36.95 | 35.92 | 35.97 | 35.47 | 1,061,700 |
03 Feb 2023 | 37.66 | 37.88 | 37.13 | 37.23 | 36.71 | 967,400 |
02 Feb 2023 | 37.65 | 38.55 | 37.57 | 38.04 | 37.51 | 940,400 |
01 Feb 2023 | 36.53 | 37.61 | 36.44 | 37.43 | 36.91 | 993,800 |
31 Jan 2023 | 35.66 | 36.76 | 35.45 | 36.56 | 36.05 | 2,891,700 |
30 Jan 2023 | 35.47 | 35.89 | 35.40 | 35.41 | 34.91 | 787,700 |
27 Jan 2023 | 35.19 | 35.90 | 35.00 | 35.72 | 35.22 | 557,800 |
26 Jan 2023 | 35.00 | 35.38 | 34.79 | 35.32 | 34.82 | 676,500 |
25 Jan 2023 | 34.14 | 35.00 | 34.04 | 34.99 | 34.50 | 858,700 |
24 Jan 2023 | 34.90 | 35.00 | 34.44 | 34.61 | 34.12 | 796,400 |
23 Jan 2023 | 34.11 | 34.94 | 33.98 | 34.90 | 34.41 | 716,900 |
20 Jan 2023 | 33.48 | 34.03 | 33.26 | 34.03 | 33.55 | 863,500 |
19 Jan 2023 | 34.00 | 34.18 | 33.35 | 33.46 | 32.99 | 622,000 |
18 Jan 2023 | 35.00 | 35.31 | 34.13 | 34.15 | 33.67 | 843,600 |
17 Jan 2023 | 35.18 | 35.32 | 34.69 | 34.88 | 34.39 | 901,700 |
13 Jan 2023 | 35.17 | 35.56 | 35.17 | 35.35 | 34.85 | 788,200 |
12 Jan 2023 | 35.33 | 35.51 | 34.99 | 35.49 | 34.99 | 668,900 |
11 Jan 2023 | 34.47 | 35.14 | 34.45 | 35.12 | 34.63 | 1,009,600 |
10 Jan 2023 | 34.00 | 34.40 | 33.82 | 34.35 | 33.87 | 586,000 |
09 Jan 2023 | 33.91 | 34.42 | 33.61 | 33.99 | 33.51 | 934,400 |
06 Jan 2023 | 33.73 | 34.00 | 33.56 | 33.82 | 33.35 | 807,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |