Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | - |
06 June 2023 | 36.20 | 37.00 | 36.20 | 37.00 | 37.00 | - |
05 June 2023 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | - |
02 June 2023 | 36.40 | 36.60 | 36.20 | 36.60 | 36.60 | - |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 36.80 | 37.00 | 35.80 | 36.20 | 36.20 | - |
30 May 2023 | 37.20 | 37.40 | 37.20 | 37.20 | 37.20 | - |
29 May 2023 | 36.40 | 37.20 | 36.40 | 37.20 | 37.20 | - |
26 May 2023 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | - |
25 May 2023 | 36.00 | 36.20 | 35.80 | 35.80 | 35.80 | - |
24 May 2023 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
19 May 2023 | 37.20 | 37.40 | 37.00 | 37.40 | 37.40 | - |
18 May 2023 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | - |
17 May 2023 | 36.60 | 36.80 | 36.60 | 36.60 | 36.60 | - |
16 May 2023 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | - |
15 May 2023 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | - |
12 May 2023 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | - |
11 May 2023 | 36.20 | 36.40 | 35.80 | 36.00 | 36.00 | - |
10 May 2023 | 36.60 | 36.60 | 36.20 | 36.40 | 36.40 | - |
09 May 2023 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | - |
08 May 2023 | 36.00 | 36.40 | 36.00 | 36.00 | 36.00 | - |
05 May 2023 | 36.00 | 36.40 | 36.00 | 36.20 | 36.20 | - |
04 May 2023 | 36.20 | 36.40 | 36.00 | 36.20 | 36.20 | - |
03 May 2023 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | - |
02 May 2023 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | - |
28 Apr 2023 | 37.20 | 37.60 | 37.00 | 37.60 | 37.60 | - |
27 Apr 2023 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | - |
26 Apr 2023 | 37.20 | 37.20 | 36.40 | 36.60 | 36.60 | - |
26 Apr 2023 | 0.731 Dividend | |||||
25 Apr 2023 | 37.80 | 38.00 | 37.80 | 37.80 | 37.07 | - |
24 Apr 2023 | 38.60 | 38.60 | 37.80 | 37.80 | 37.07 | - |
21 Apr 2023 | 38.60 | 38.60 | 38.20 | 38.20 | 37.46 | - |
20 Apr 2023 | 38.60 | 38.80 | 38.60 | 38.80 | 38.05 | - |
19 Apr 2023 | 38.80 | 39.00 | 38.60 | 38.60 | 37.85 | - |
18 Apr 2023 | 38.80 | 38.80 | 38.60 | 38.80 | 38.05 | - |
17 Apr 2023 | 39.20 | 39.20 | 38.60 | 38.60 | 37.85 | - |
14 Apr 2023 | 39.40 | 39.60 | 38.20 | 38.80 | 38.05 | - |
13 Apr 2023 | 39.80 | 39.80 | 39.20 | 39.80 | 39.03 | - |
12 Apr 2023 | 41.80 | 42.00 | 40.20 | 40.20 | 39.42 | - |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 40.20 | 40.40 | 39.60 | 39.60 | 38.83 | - |
05 Apr 2023 | 40.20 | 40.20 | 40.00 | 40.00 | 39.23 | - |
04 Apr 2023 | 39.60 | 39.80 | 39.40 | 39.60 | 38.83 | - |
03 Apr 2023 | 41.00 | 41.00 | 40.40 | 40.40 | 39.62 | - |
31 Mar 2023 | 38.60 | 40.80 | 38.40 | 40.80 | 40.01 | - |
30 Mar 2023 | 37.80 | 38.60 | 37.60 | 38.20 | 37.46 | - |
29 Mar 2023 | 37.60 | 37.80 | 37.40 | 37.80 | 37.07 | - |
28 Mar 2023 | 37.40 | 37.60 | 37.20 | 37.40 | 36.68 | - |
27 Mar 2023 | 37.40 | 37.60 | 37.20 | 37.40 | 36.68 | - |
24 Mar 2023 | 37.20 | 37.40 | 36.80 | 37.20 | 36.48 | - |
23 Mar 2023 | 36.60 | 37.40 | 36.60 | 37.40 | 36.68 | - |
22 Mar 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 36.48 | - |
21 Mar 2023 | 37.40 | 37.80 | 37.20 | 37.60 | 36.87 | - |
20 Mar 2023 | 36.80 | 37.20 | 36.60 | 37.20 | 36.48 | - |
17 Mar 2023 | 37.40 | 37.60 | 37.00 | 37.20 | 36.48 | - |
16 Mar 2023 | 37.40 | 37.40 | 37.20 | 37.40 | 36.68 | - |
15 Mar 2023 | 36.60 | 37.60 | 36.60 | 37.40 | 36.68 | - |
14 Mar 2023 | 37.00 | 37.20 | 36.60 | 36.60 | 35.89 | - |
13 Mar 2023 | 37.20 | 37.20 | 36.20 | 36.80 | 36.09 | - |
10 Mar 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 37.85 | - |
09 Mar 2023 | 39.60 | 39.80 | 39.20 | 39.40 | 38.64 | - |
08 Mar 2023 | 40.20 | 40.20 | 39.60 | 39.80 | 39.03 | - |
07 Mar 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 39.62 | - |
06 Mar 2023 | 40.40 | 40.40 | 40.20 | 40.20 | 39.42 | - |
03 Mar 2023 | 41.00 | 41.00 | 40.60 | 40.60 | 39.81 | - |
02 Mar 2023 | 40.80 | 41.20 | 40.60 | 41.20 | 40.40 | - |
01 Mar 2023 | 41.40 | 41.40 | 40.40 | 40.40 | 39.62 | - |
28 Feb 2023 | 41.40 | 41.40 | 41.00 | 41.40 | 40.60 | - |
27 Feb 2023 | 42.00 | 42.00 | 41.80 | 42.00 | 41.19 | - |
24 Feb 2023 | 42.40 | 42.40 | 41.40 | 41.40 | 40.60 | - |
23 Feb 2023 | 42.00 | 42.20 | 41.80 | 41.80 | 40.99 | - |
22 Feb 2023 | 42.00 | 42.20 | 41.60 | 41.60 | 40.80 | - |
21 Feb 2023 | 43.40 | 43.40 | 42.00 | 42.20 | 41.38 | - |
20 Feb 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 42.56 | - |
17 Feb 2023 | 42.80 | 42.80 | 42.20 | 42.60 | 41.78 | - |
16 Feb 2023 | 41.80 | 41.80 | 41.40 | 41.60 | 40.80 | - |
15 Feb 2023 | 42.00 | 42.00 | 41.60 | 41.80 | 40.99 | - |
14 Feb 2023 | 42.20 | 42.20 | 42.00 | 42.00 | 41.19 | - |
13 Feb 2023 | 41.80 | 42.40 | 41.60 | 42.40 | 41.58 | - |
10 Feb 2023 | 41.20 | 41.60 | 41.00 | 41.00 | 40.21 | - |
09 Feb 2023 | 41.60 | 41.60 | 41.40 | 41.40 | 40.60 | - |
08 Feb 2023 | 42.00 | 42.00 | 41.40 | 41.40 | 40.60 | - |
07 Feb 2023 | 42.20 | 42.20 | 41.40 | 41.40 | 40.60 | - |
06 Feb 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 40.99 | - |
03 Feb 2023 | 42.40 | 42.40 | 41.80 | 41.80 | 40.99 | - |
02 Feb 2023 | 41.20 | 42.40 | 41.20 | 42.40 | 41.58 | - |
01 Feb 2023 | 40.40 | 40.80 | 40.20 | 40.80 | 40.01 | - |
31 Jan 2023 | 40.20 | 40.20 | 40.00 | 40.00 | 39.23 | - |
30 Jan 2023 | 40.20 | 40.20 | 39.80 | 40.00 | 39.23 | - |
27 Jan 2023 | 40.00 | 40.20 | 40.00 | 40.20 | 39.42 | - |
26 Jan 2023 | 39.00 | 39.40 | 39.00 | 39.20 | 38.44 | - |
25 Jan 2023 | 39.40 | 39.40 | 38.60 | 39.20 | 38.44 | - |
25 Jan 2023 | 0.731 Dividend | |||||
24 Jan 2023 | 40.00 | 40.20 | 39.60 | 39.60 | 38.12 | - |
23 Jan 2023 | 39.40 | 39.60 | 39.40 | 39.60 | 38.12 | - |
20 Jan 2023 | 38.00 | 38.60 | 38.00 | 38.40 | 36.96 | - |
19 Jan 2023 | 39.00 | 39.00 | 38.00 | 38.00 | 36.58 | - |
18 Jan 2023 | 40.20 | 40.20 | 39.60 | 39.60 | 38.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |