Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 31.80 | 31.95 | 31.80 | 31.85 | 31.85 | 3,110,473 |
29 May 2023 | 31.95 | 32.00 | 31.70 | 31.75 | 31.75 | 1,880 |
28 May 2023 | 31.95 | 32.05 | 31.95 | 31.95 | 31.95 | 759 |
25 May 2023 | 32.00 | 32.00 | 31.90 | 31.90 | 31.90 | 473 |
24 May 2023 | 32.05 | 32.15 | 31.90 | 32.00 | 32.00 | 3,791 |
23 May 2023 | 32.25 | 32.35 | 32.00 | 32.10 | 32.10 | 500 |
22 May 2023 | 32.35 | 32.40 | 32.20 | 32.25 | 32.25 | 555 |
21 May 2023 | 32.40 | 32.45 | 32.25 | 32.40 | 32.40 | 885 |
18 May 2023 | 32.25 | 32.40 | 32.15 | 32.40 | 32.40 | 601 |
17 May 2023 | 32.20 | 32.30 | 31.90 | 32.10 | 32.10 | 4,619 |
17 May 2023 | 0.3024 Dividend | |||||
16 May 2023 | 33.35 | 33.45 | 31.55 | 32.40 | 32.10 | 4,783 |
15 May 2023 | 33.70 | 34.00 | 33.10 | 33.10 | 32.79 | 662 |
14 May 2023 | 33.65 | 33.70 | 33.50 | 33.70 | 33.39 | 10,000 |
11 May 2023 | 33.35 | 33.70 | 33.05 | 33.65 | 33.34 | 500 |
10 May 2023 | 33.70 | 33.70 | 33.40 | 33.55 | 33.24 | 1,000 |
09 May 2023 | 34.90 | 34.90 | 33.45 | 33.60 | 33.29 | 5,000 |
09 May 2023 | 11:10 Stock split | |||||
08 May 2023 | 32.50 | 32.73 | 32.27 | 32.55 | 32.24 | 11,000 |
07 May 2023 | 32.00 | 32.68 | 32.00 | 32.50 | 32.20 | 2,200 |
04 May 2023 | 31.73 | 31.91 | 31.50 | 31.86 | 31.57 | 4,046 |
03 May 2023 | 32.00 | 32.09 | 31.59 | 31.91 | 31.61 | 3,564 |
02 May 2023 | 32.73 | 32.77 | 32.05 | 32.23 | 31.93 | 752 |
01 May 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 32.42 | - |
30 Apr 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 32.42 | - |
27 Apr 2023 | 32.32 | 32.86 | 32.32 | 32.73 | 32.42 | 1,467 |
26 Apr 2023 | 32.73 | 32.86 | 32.27 | 32.73 | 32.42 | 1,100 |
25 Apr 2023 | 31.55 | 32.73 | 31.50 | 32.73 | 32.42 | 5,402 |
17 Apr 2023 | 30.09 | 31.59 | 30.09 | 31.50 | 31.21 | 550 |
16 Apr 2023 | 29.91 | 30.23 | 29.82 | 30.09 | 29.81 | 550 |
13 Apr 2023 | 29.73 | 29.86 | 29.68 | 29.86 | 29.58 | 1,749 |
12 Apr 2023 | 29.50 | 29.73 | 29.45 | 29.73 | 29.45 | 1,711 |
11 Apr 2023 | 29.59 | 29.64 | 29.32 | 29.50 | 29.22 | 704 |
10 Apr 2023 | 29.73 | 29.77 | 29.59 | 29.64 | 29.36 | 770 |
09 Apr 2023 | 29.59 | 29.82 | 29.59 | 29.73 | 29.45 | 2,750 |
06 Apr 2023 | 29.55 | 29.73 | 29.50 | 29.68 | 29.40 | 24,200 |
05 Apr 2023 | 29.86 | 29.91 | 29.45 | 29.55 | 29.27 | 5,143 |
04 Apr 2023 | 29.68 | 30.05 | 29.68 | 29.82 | 29.54 | 3,272 |
03 Apr 2023 | 29.55 | 29.73 | 29.45 | 29.59 | 29.31 | 1,100 |
02 Apr 2023 | 29.36 | 29.36 | 29.36 | 29.36 | 29.09 | - |
30 Mar 2023 | 29.41 | 29.45 | 29.27 | 29.36 | 29.09 | 3,485 |
29 Mar 2023 | 29.32 | 29.45 | 29.18 | 29.45 | 29.18 | 7,586 |
28 Mar 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 28.95 | - |
27 Mar 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 28.95 | - |
26 Mar 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 28.95 | - |
23 Mar 2023 | 28.82 | 29.23 | 28.73 | 29.23 | 28.95 | 3,300 |
22 Mar 2023 | 28.68 | 29.18 | 28.68 | 28.82 | 28.55 | 718 |
21 Mar 2023 | 28.45 | 28.82 | 28.41 | 28.68 | 28.41 | 1,100 |
20 Mar 2023 | 28.18 | 28.41 | 28.18 | 28.27 | 28.01 | 1,100 |
19 Mar 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 27.87 | - |
16 Mar 2023 | 28.64 | 28.68 | 28.14 | 28.14 | 27.87 | 2,048 |
15 Mar 2023 | 29.23 | 29.36 | 28.68 | 28.68 | 28.41 | 550 |
15 Mar 2023 | 0.302364 Dividend | |||||
14 Mar 2023 | 30.00 | 30.09 | 29.82 | 29.95 | 29.38 | 3,547 |
13 Mar 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 29.24 | - |
12 Mar 2023 | 29.82 | 30.00 | 29.68 | 29.82 | 29.24 | 1,100 |
09 Mar 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 28.89 | - |
08 Mar 2023 | 29.18 | 29.45 | 28.95 | 29.45 | 28.89 | 590 |
07 Mar 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 28.53 | - |
06 Mar 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 28.53 | - |
05 Mar 2023 | 28.91 | 29.27 | 28.91 | 29.09 | 28.53 | 2,200 |
02 Mar 2023 | 28.86 | 29.09 | 28.86 | 28.86 | 28.31 | 5,500 |
01 Mar 2023 | 28.91 | 28.91 | 28.64 | 28.68 | 28.13 | 1,804 |
28 Feb 2023 | 28.23 | 28.91 | 28.09 | 28.91 | 28.35 | 6,594,461 |
27 Feb 2023 | 28.59 | 28.68 | 28.09 | 28.18 | 27.64 | 7,221,309 |
26 Feb 2023 | 28.91 | 29.09 | 28.55 | 28.55 | 27.99 | 3,275,028 |
23 Feb 2023 | 29.41 | 29.41 | 28.91 | 28.91 | 28.35 | 4,508,438 |
21 Feb 2023 | 29.55 | 29.59 | 29.32 | 29.45 | 28.89 | 3,047,377 |
20 Feb 2023 | 29.82 | 29.82 | 29.55 | 29.55 | 28.97 | 1,847,654 |
19 Feb 2023 | 30.00 | 30.05 | 29.73 | 29.82 | 29.24 | 1,943,225 |
16 Feb 2023 | 30.18 | 30.27 | 30.05 | 30.05 | 29.46 | 2,921,620 |
15 Feb 2023 | 29.68 | 30.18 | 29.64 | 30.18 | 29.60 | 5,761,522 |
14 Feb 2023 | 30.00 | 30.09 | 29.82 | 29.95 | 29.38 | 5,141,869 |
13 Feb 2023 | 29.45 | 30.09 | 29.41 | 30.00 | 29.42 | 8,520,087 |
12 Feb 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 28.89 | - |
09 Feb 2023 | 29.55 | 29.55 | 29.27 | 29.45 | 28.89 | 6,592,963 |
08 Feb 2023 | 29.18 | 29.55 | 29.14 | 29.55 | 28.97 | 4,280,361 |
07 Feb 2023 | 29.50 | 29.50 | 29.05 | 29.18 | 28.62 | 7,435,173 |
06 Feb 2023 | 29.09 | 29.14 | 28.77 | 29.09 | 28.53 | 4,815,668 |
05 Feb 2023 | 29.59 | 29.59 | 29.05 | 29.18 | 28.62 | 3,286,226 |
02 Feb 2023 | 29.77 | 29.86 | 29.50 | 29.64 | 29.06 | 4,652,997 |
01 Feb 2023 | 29.77 | 29.91 | 29.68 | 29.91 | 29.33 | 2,477,928 |
31 Jan 2023 | 30.00 | 30.00 | 29.73 | 29.95 | 29.38 | 5,410,044 |
30 Jan 2023 | 30.00 | 30.09 | 29.82 | 30.00 | 29.42 | 6,385,128 |
29 Jan 2023 | 29.82 | 30.05 | 29.82 | 30.00 | 29.42 | 3,784,113 |
26 Jan 2023 | 30.09 | 30.14 | 29.91 | 29.91 | 29.33 | 4,469,603 |
25 Jan 2023 | 30.18 | 30.18 | 29.09 | 30.09 | 29.51 | 7,670,790 |
24 Jan 2023 | 30.00 | 30.23 | 29.95 | 30.18 | 29.60 | 5,809,266 |
23 Jan 2023 | 29.50 | 30.00 | 29.50 | 30.00 | 29.42 | 7,005,302 |
22 Jan 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 28.71 | - |
19 Jan 2023 | 29.09 | 29.36 | 29.00 | 29.27 | 28.71 | 5,009,446 |
18 Jan 2023 | 29.05 | 29.18 | 28.91 | 29.18 | 28.62 | 3,066,789 |
17 Jan 2023 | 29.05 | 29.18 | 28.91 | 29.18 | 28.62 | 3,066,789 |
16 Jan 2023 | 29.14 | 29.18 | 29.00 | 29.14 | 28.57 | 2,872,567 |
15 Jan 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 28.66 | - |
12 Jan 2023 | 28.91 | 29.23 | 28.86 | 29.23 | 28.66 | 5,219,232 |
11 Jan 2023 | 28.95 | 28.95 | 28.77 | 28.95 | 28.39 | 2,897,814 |
10 Jan 2023 | 28.86 | 28.95 | 28.77 | 28.95 | 28.39 | 4,766,331 |
09 Jan 2023 | 28.64 | 28.95 | 28.64 | 28.82 | 28.26 | 4,194,627 |
08 Jan 2023 | 28.68 | 28.68 | 28.55 | 28.64 | 28.08 | 2,074,569 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |