Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 26.64 | 27.55 | 26.60 | 27.50 | 27.50 | 3,940,510 |
01 June 2023 | 26.26 | 26.94 | 25.97 | 26.53 | 26.53 | 4,661,574 |
31 May 2023 | 27.29 | 27.73 | 26.30 | 26.35 | 26.35 | 4,913,700 |
30 May 2023 | 27.77 | 28.13 | 26.77 | 27.18 | 27.18 | 5,639,878 |
29 May 2023 | 28.73 | 28.94 | 27.70 | 27.92 | 27.92 | 4,242,505 |
26 May 2023 | 28.98 | 29.35 | 28.33 | 28.54 | 28.54 | 2,898,799 |
25 May 2023 | 29.43 | 29.48 | 28.50 | 28.98 | 28.98 | 4,424,988 |
24 May 2023 | 30.53 | 30.53 | 29.30 | 29.32 | 29.32 | 4,864,172 |
23 May 2023 | 31.00 | 31.21 | 30.43 | 30.43 | 30.43 | 1,828,215 |
22 May 2023 | 30.77 | 31.13 | 30.23 | 31.00 | 31.00 | 2,415,533 |
19 May 2023 | 31.28 | 31.28 | 30.69 | 30.80 | 30.80 | 2,534,013 |
18 May 2023 | 32.01 | 32.13 | 31.03 | 31.18 | 31.18 | 1,813,882 |
17 May 2023 | 31.99 | 32.34 | 31.66 | 31.80 | 31.80 | 1,754,091 |
16 May 2023 | 33.07 | 33.07 | 31.89 | 32.06 | 32.06 | 2,874,547 |
15 May 2023 | 31.83 | 33.93 | 31.76 | 33.07 | 33.07 | 5,025,242 |
12 May 2023 | 32.42 | 32.76 | 31.01 | 31.48 | 31.48 | 4,582,651 |
11 May 2023 | 32.30 | 32.66 | 31.75 | 32.37 | 32.37 | 2,327,207 |
10 May 2023 | 32.42 | 32.49 | 31.31 | 32.12 | 32.12 | 3,966,317 |
09 May 2023 | 33.73 | 33.73 | 32.06 | 32.43 | 32.43 | 2,621,026 |
08 May 2023 | 33.23 | 33.88 | 32.94 | 33.60 | 33.60 | 1,700,991 |
05 May 2023 | 34.20 | 34.42 | 33.06 | 33.16 | 33.16 | 2,198,852 |
04 May 2023 | 34.32 | 35.42 | 33.96 | 34.15 | 34.15 | 1,532,381 |
28 Apr 2023 | 35.02 | 36.10 | 34.23 | 34.73 | 34.73 | 2,015,512 |
27 Apr 2023 | 35.30 | 35.51 | 34.50 | 35.47 | 35.47 | 2,310,103 |
26 Apr 2023 | 35.97 | 36.40 | 34.70 | 34.85 | 34.85 | 2,616,242 |
25 Apr 2023 | 37.27 | 37.80 | 34.38 | 35.31 | 35.31 | 3,773,045 |
24 Apr 2023 | 38.34 | 38.51 | 37.00 | 37.27 | 37.27 | 1,715,371 |
21 Apr 2023 | 39.05 | 39.70 | 38.27 | 38.34 | 38.34 | 1,283,220 |
20 Apr 2023 | 40.53 | 40.70 | 38.93 | 39.17 | 39.17 | 1,689,003 |
19 Apr 2023 | 40.24 | 41.27 | 39.40 | 40.79 | 40.79 | 2,032,211 |
18 Apr 2023 | 39.45 | 41.20 | 39.03 | 40.24 | 40.24 | 3,154,639 |
17 Apr 2023 | 37.49 | 39.22 | 37.30 | 38.80 | 38.80 | 2,134,283 |
14 Apr 2023 | 38.00 | 38.55 | 37.22 | 37.99 | 37.99 | 2,119,215 |
13 Apr 2023 | 38.59 | 38.68 | 37.70 | 38.35 | 38.35 | 1,576,738 |
12 Apr 2023 | 40.28 | 40.32 | 38.49 | 38.73 | 38.73 | 2,701,615 |
11 Apr 2023 | 40.50 | 40.81 | 40.13 | 40.28 | 40.28 | 858,252 |
10 Apr 2023 | 40.49 | 40.93 | 40.17 | 40.82 | 40.82 | 1,034,847 |
07 Apr 2023 | 41.05 | 41.20 | 40.49 | 40.49 | 40.49 | 763,674 |
06 Apr 2023 | 40.82 | 41.10 | 40.43 | 40.65 | 40.65 | 1,094,465 |
04 Apr 2023 | 41.35 | 41.84 | 40.61 | 40.99 | 40.99 | 1,722,214 |
03 Apr 2023 | 41.05 | 41.65 | 40.51 | 41.25 | 41.25 | 1,687,362 |
31 Mar 2023 | 40.85 | 41.80 | 40.75 | 41.10 | 41.10 | 1,228,335 |
30 Mar 2023 | 40.61 | 41.16 | 40.25 | 40.85 | 40.85 | 1,524,879 |
29 Mar 2023 | 40.82 | 41.31 | 40.37 | 40.65 | 40.65 | 1,084,917 |
28 Mar 2023 | 41.63 | 41.63 | 40.15 | 40.79 | 40.79 | 2,259,215 |
27 Mar 2023 | 41.96 | 41.96 | 40.70 | 41.26 | 41.26 | 1,738,698 |
24 Mar 2023 | 43.14 | 43.14 | 41.20 | 41.78 | 41.78 | 2,654,486 |
23 Mar 2023 | 43.70 | 43.70 | 42.76 | 43.01 | 43.01 | 774,897 |
22 Mar 2023 | 44.21 | 44.21 | 43.00 | 43.40 | 43.40 | 991,074 |
21 Mar 2023 | 43.44 | 44.30 | 43.19 | 43.69 | 43.69 | 753,219 |
20 Mar 2023 | 43.56 | 43.78 | 42.53 | 43.45 | 43.45 | 1,002,545 |
17 Mar 2023 | 43.73 | 44.44 | 43.02 | 43.03 | 43.03 | 991,745 |
16 Mar 2023 | 43.36 | 43.88 | 42.97 | 43.14 | 43.14 | 1,464,434 |
15 Mar 2023 | 43.78 | 44.75 | 43.52 | 43.75 | 43.75 | 802,246 |
14 Mar 2023 | 44.58 | 44.97 | 43.10 | 43.96 | 43.96 | 1,663,821 |
13 Mar 2023 | 45.46 | 46.12 | 44.32 | 44.53 | 44.53 | 1,220,876 |
10 Mar 2023 | 45.83 | 45.83 | 45.27 | 45.35 | 45.35 | 717,780 |
09 Mar 2023 | 45.83 | 46.17 | 45.33 | 45.85 | 45.85 | 906,680 |
08 Mar 2023 | 46.50 | 46.74 | 45.46 | 45.83 | 45.83 | 1,737,558 |
07 Mar 2023 | 48.23 | 48.23 | 46.40 | 46.77 | 46.77 | 1,523,072 |
06 Mar 2023 | 50.11 | 50.12 | 47.48 | 48.58 | 48.58 | 2,016,080 |
03 Mar 2023 | 48.92 | 50.56 | 48.80 | 49.77 | 49.77 | 1,095,514 |
02 Mar 2023 | 48.74 | 49.59 | 48.00 | 48.91 | 48.91 | 1,194,346 |
01 Mar 2023 | 48.89 | 48.89 | 48.00 | 48.74 | 48.74 | 1,055,115 |
28 Feb 2023 | 48.92 | 49.42 | 47.78 | 48.66 | 48.66 | 1,499,835 |
27 Feb 2023 | 50.23 | 50.37 | 48.57 | 48.90 | 48.90 | 1,743,752 |
24 Feb 2023 | 50.80 | 50.81 | 49.78 | 50.35 | 50.35 | 920,231 |
23 Feb 2023 | 50.87 | 51.65 | 50.42 | 50.92 | 50.92 | 1,413,841 |
22 Feb 2023 | 50.60 | 50.76 | 49.99 | 50.28 | 50.28 | 705,345 |
21 Feb 2023 | 51.34 | 51.47 | 50.08 | 50.60 | 50.60 | 2,293,975 |
20 Feb 2023 | 49.86 | 51.68 | 49.25 | 51.40 | 51.40 | 2,423,729 |
17 Feb 2023 | 50.55 | 51.09 | 49.91 | 50.07 | 50.07 | 1,501,360 |
16 Feb 2023 | 52.60 | 52.93 | 50.38 | 50.84 | 50.84 | 1,609,790 |
15 Feb 2023 | 53.57 | 54.00 | 52.35 | 52.73 | 52.73 | 1,219,621 |
14 Feb 2023 | 54.55 | 54.79 | 53.65 | 53.70 | 53.70 | 1,434,456 |
13 Feb 2023 | 54.54 | 56.48 | 53.92 | 53.98 | 53.98 | 3,262,611 |
10 Feb 2023 | 52.25 | 54.21 | 51.55 | 53.36 | 53.36 | 2,589,822 |
09 Feb 2023 | 50.42 | 52.60 | 50.40 | 51.84 | 51.84 | 1,879,288 |
08 Feb 2023 | 51.02 | 52.38 | 50.33 | 50.42 | 50.42 | 1,063,519 |
07 Feb 2023 | 51.90 | 53.00 | 49.47 | 51.02 | 51.02 | 2,189,007 |
06 Feb 2023 | 50.31 | 51.35 | 50.31 | 50.66 | 50.66 | 939,401 |
03 Feb 2023 | 52.11 | 52.76 | 50.91 | 51.31 | 51.31 | 1,069,125 |
02 Feb 2023 | 51.00 | 53.46 | 50.82 | 52.50 | 52.50 | 2,000,063 |
01 Feb 2023 | 52.02 | 52.20 | 50.90 | 51.14 | 51.14 | 1,232,954 |
31 Jan 2023 | 51.56 | 52.15 | 51.00 | 51.61 | 51.61 | 931,289 |
30 Jan 2023 | 51.28 | 52.50 | 50.60 | 51.56 | 51.56 | 1,549,426 |
20 Jan 2023 | 50.66 | 51.50 | 50.36 | 50.75 | 50.75 | 870,144 |
19 Jan 2023 | 50.25 | 50.91 | 49.83 | 50.66 | 50.66 | 662,733 |
18 Jan 2023 | 50.94 | 51.04 | 50.18 | 50.25 | 50.25 | 823,255 |
17 Jan 2023 | 50.85 | 51.82 | 50.66 | 50.94 | 50.94 | 584,020 |
16 Jan 2023 | 51.05 | 52.26 | 50.82 | 50.90 | 50.90 | 1,132,196 |
13 Jan 2023 | 51.42 | 52.10 | 51.18 | 51.29 | 51.29 | 831,334 |
12 Jan 2023 | 51.09 | 52.50 | 50.39 | 51.48 | 51.48 | 1,870,031 |
11 Jan 2023 | 50.60 | 50.97 | 50.06 | 50.38 | 50.38 | 766,097 |
10 Jan 2023 | 50.00 | 50.89 | 49.11 | 50.61 | 50.61 | 1,342,150 |
09 Jan 2023 | 48.70 | 50.50 | 48.70 | 49.86 | 49.86 | 1,614,908 |
06 Jan 2023 | 50.10 | 50.10 | 48.51 | 48.64 | 48.64 | 1,202,925 |
05 Jan 2023 | 48.49 | 50.40 | 48.32 | 49.58 | 49.58 | 1,685,711 |
04 Jan 2023 | 47.00 | 48.95 | 46.60 | 48.50 | 48.50 | 1,400,157 |
03 Jan 2023 | 46.78 | 47.38 | 45.90 | 47.12 | 47.12 | 922,945 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |