Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
26 May 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
25 May 2023 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
24 May 2023 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
23 May 2023 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
22 May 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
19 May 2023 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
18 May 2023 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
17 May 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
16 May 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
15 May 2023 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
12 May 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
11 May 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
10 May 2023 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
09 May 2023 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
08 May 2023 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
05 May 2023 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
04 May 2023 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
03 May 2023 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
02 May 2023 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
01 May 2023 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
28 Apr 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
27 Apr 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
26 Apr 2023 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
25 Apr 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
24 Apr 2023 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
21 Apr 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
20 Apr 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
19 Apr 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
18 Apr 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
17 Apr 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
14 Apr 2023 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
13 Apr 2023 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
12 Apr 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
11 Apr 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
10 Apr 2023 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
06 Apr 2023 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
05 Apr 2023 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
04 Apr 2023 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
03 Apr 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
31 Mar 2023 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
30 Mar 2023 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
29 Mar 2023 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
28 Mar 2023 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
27 Mar 2023 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
24 Mar 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
23 Mar 2023 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
22 Mar 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
21 Mar 2023 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
20 Mar 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
17 Mar 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
16 Mar 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
15 Mar 2023 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
14 Mar 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
13 Mar 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
10 Mar 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
09 Mar 2023 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
08 Mar 2023 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
07 Mar 2023 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
06 Mar 2023 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
03 Mar 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
02 Mar 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
01 Mar 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
28 Feb 2023 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
27 Feb 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
24 Feb 2023 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
23 Feb 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
22 Feb 2023 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
21 Feb 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
17 Feb 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
16 Feb 2023 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
15 Feb 2023 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
14 Feb 2023 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
13 Feb 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
10 Feb 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
09 Feb 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
08 Feb 2023 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
07 Feb 2023 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
06 Feb 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
03 Feb 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
02 Feb 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
01 Feb 2023 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
31 Jan 2023 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
30 Jan 2023 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
27 Jan 2023 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
26 Jan 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
25 Jan 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
24 Jan 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
23 Jan 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
20 Jan 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
19 Jan 2023 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
18 Jan 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
17 Jan 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
13 Jan 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
12 Jan 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
11 Jan 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
10 Jan 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
09 Jan 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
06 Jan 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
05 Jan 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |