Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 30.75 | 30.79 | 30.37 | 30.49 | 30.49 | 166,826 |
30 Mar 2023 | 30.50 | 30.77 | 30.50 | 30.58 | 30.58 | 594,523 |
29 Mar 2023 | 30.65 | 31.03 | 30.42 | 30.42 | 30.42 | 5,828,214 |
28 Mar 2023 | 30.32 | 30.72 | 30.06 | 30.70 | 30.70 | 481,591 |
27 Mar 2023 | 29.95 | 29.98 | 29.54 | 29.87 | 29.87 | 425,107 |
24 Mar 2023 | 30.12 | 30.31 | 29.84 | 30.23 | 30.23 | 446,485 |
23 Mar 2023 | 30.44 | 30.79 | 30.28 | 30.49 | 30.49 | 426,108 |
22 Mar 2023 | 30.00 | 30.77 | 29.86 | 30.60 | 30.60 | 476,900 |
21 Mar 2023 | 29.75 | 30.19 | 29.60 | 29.75 | 29.75 | 393,939 |
20 Mar 2023 | 29.92 | 30.25 | 29.52 | 29.59 | 29.59 | 442,489 |
17 Mar 2023 | 29.99 | 30.62 | 29.84 | 30.33 | 30.33 | 2,314,222 |
16 Mar 2023 | 29.50 | 29.98 | 29.35 | 29.74 | 29.74 | 1,553,729 |
15 Mar 2023 | 30.55 | 30.63 | 30.22 | 30.55 | 30.55 | 557,819 |
14 Mar 2023 | 30.78 | 30.98 | 30.08 | 30.31 | 30.31 | 743,087 |
13 Mar 2023 | 31.44 | 31.46 | 30.85 | 31.07 | 31.07 | 578,805 |
10 Mar 2023 | 31.85 | 31.94 | 31.14 | 31.31 | 31.31 | 403,414 |
09 Mar 2023 | 31.80 | 32.11 | 31.66 | 31.98 | 31.98 | 537,125 |
08 Mar 2023 | 31.65 | 31.91 | 31.55 | 31.75 | 31.75 | 608,801 |
07 Mar 2023 | 31.21 | 31.87 | 30.81 | 31.80 | 31.80 | 962,018 |
06 Mar 2023 | 31.30 | 31.45 | 31.04 | 31.26 | 31.26 | 858,350 |
03 Mar 2023 | 31.49 | 31.58 | 30.76 | 31.05 | 31.05 | 1,164,145 |
02 Mar 2023 | 0.5 Dividend | |||||
02 Mar 2023 | 33.20 | 33.29 | 32.56 | 32.95 | 32.45 | 1,050,001 |
01 Mar 2023 | 32.70 | 33.44 | 32.60 | 33.18 | 32.68 | 1,081,794 |
28 Feb 2023 | 32.82 | 33.06 | 32.51 | 32.96 | 32.46 | 1,511,550 |
27 Feb 2023 | 32.89 | 33.10 | 32.46 | 32.53 | 32.04 | 728,208 |
24 Feb 2023 | 32.65 | 33.04 | 32.47 | 33.01 | 32.51 | 770,624 |
23 Feb 2023 | 32.24 | 32.75 | 32.05 | 32.55 | 32.06 | 852,288 |
22 Feb 2023 | 31.50 | 32.46 | 30.82 | 32.25 | 31.76 | 1,428,854 |
21 Feb 2023 | 32.30 | 32.40 | 31.51 | 31.69 | 31.21 | 968,444 |
20 Feb 2023 | 32.90 | 33.20 | 32.22 | 32.31 | 31.82 | 941,556 |
17 Feb 2023 | 31.90 | 31.91 | 31.49 | 31.77 | 31.29 | 862,799 |
16 Feb 2023 | 31.40 | 32.05 | 31.30 | 31.92 | 31.44 | 700,353 |
15 Feb 2023 | 31.41 | 31.55 | 31.25 | 31.45 | 30.97 | 470,108 |
14 Feb 2023 | 31.55 | 31.55 | 31.13 | 31.20 | 30.73 | 739,410 |
13 Feb 2023 | 31.00 | 31.69 | 30.80 | 31.33 | 30.85 | 856,937 |
10 Feb 2023 | 30.88 | 31.02 | 30.45 | 30.77 | 30.30 | 667,313 |
09 Feb 2023 | 30.80 | 31.19 | 30.64 | 30.97 | 30.50 | 736,005 |
08 Feb 2023 | 31.33 | 31.44 | 30.77 | 30.82 | 30.35 | 601,707 |
07 Feb 2023 | 31.13 | 31.31 | 30.94 | 31.06 | 30.59 | 600,147 |
06 Feb 2023 | 31.02 | 31.13 | 30.53 | 31.05 | 30.58 | 630,073 |
03 Feb 2023 | 30.73 | 30.96 | 30.44 | 30.96 | 30.49 | 777,219 |
02 Feb 2023 | 30.57 | 30.81 | 30.34 | 30.72 | 30.25 | 690,410 |
01 Feb 2023 | 30.72 | 30.95 | 30.55 | 30.55 | 30.09 | 592,164 |
31 Jan 2023 | 30.51 | 30.84 | 30.42 | 30.49 | 30.03 | 837,853 |
30 Jan 2023 | 30.65 | 30.93 | 30.47 | 30.59 | 30.13 | 647,439 |
27 Jan 2023 | 30.92 | 31.07 | 30.47 | 30.58 | 30.12 | 548,903 |
25 Jan 2023 | 30.61 | 30.85 | 30.24 | 30.61 | 30.15 | 568,573 |
24 Jan 2023 | 30.42 | 30.76 | 30.08 | 30.53 | 30.07 | 1,069,274 |
23 Jan 2023 | 29.89 | 30.23 | 29.75 | 30.05 | 29.59 | 772,101 |
20 Jan 2023 | 29.80 | 30.13 | 29.61 | 29.93 | 29.48 | 1,010,956 |
19 Jan 2023 | 28.92 | 29.66 | 28.75 | 29.60 | 29.15 | 1,690,064 |
18 Jan 2023 | 28.95 | 29.87 | 28.95 | 29.32 | 28.88 | 1,607,069 |
17 Jan 2023 | 28.39 | 28.79 | 28.19 | 28.68 | 28.24 | 630,111 |
16 Jan 2023 | 28.22 | 28.52 | 28.11 | 28.42 | 27.99 | 454,377 |
13 Jan 2023 | 27.78 | 28.74 | 27.68 | 28.04 | 27.61 | 607,593 |
12 Jan 2023 | 27.60 | 27.69 | 27.38 | 27.59 | 27.17 | 447,444 |
11 Jan 2023 | 27.38 | 27.63 | 27.28 | 27.44 | 27.02 | 545,142 |
10 Jan 2023 | 27.21 | 27.50 | 27.18 | 27.47 | 27.05 | 363,429 |
09 Jan 2023 | 27.22 | 27.48 | 27.20 | 27.33 | 26.92 | 382,980 |
06 Jan 2023 | 27.42 | 27.63 | 26.99 | 27.08 | 26.67 | 792,440 |
05 Jan 2023 | 27.63 | 27.83 | 27.20 | 27.38 | 26.96 | 766,219 |
04 Jan 2023 | 27.86 | 28.07 | 27.53 | 27.61 | 27.19 | 666,182 |
03 Jan 2023 | 28.61 | 28.61 | 27.79 | 27.79 | 27.37 | 337,327 |
30 Dec 2022 | 28.42 | 28.43 | 28.17 | 28.28 | 27.85 | 489,073 |
29 Dec 2022 | 28.65 | 28.78 | 28.14 | 28.21 | 27.78 | 599,416 |
28 Dec 2022 | 28.33 | 29.03 | 28.29 | 29.03 | 28.59 | 557,381 |
23 Dec 2022 | 27.78 | 28.40 | 27.71 | 28.29 | 27.86 | 428,015 |
22 Dec 2022 | 28.38 | 28.50 | 28.08 | 28.14 | 27.71 | 631,095 |
21 Dec 2022 | 27.63 | 28.17 | 27.63 | 28.16 | 27.73 | 1,028,404 |
20 Dec 2022 | 28.16 | 28.30 | 27.59 | 27.59 | 27.17 | 654,092 |
19 Dec 2022 | 28.46 | 28.52 | 27.91 | 28.01 | 27.58 | 292,182 |
16 Dec 2022 | 27.77 | 28.73 | 27.61 | 28.58 | 28.15 | 1,751,515 |
15 Dec 2022 | 27.47 | 27.95 | 27.27 | 27.89 | 27.47 | 1,279,316 |
14 Dec 2022 | 27.64 | 27.69 | 27.50 | 27.66 | 27.24 | 545,503 |
13 Dec 2022 | 27.60 | 27.68 | 27.24 | 27.50 | 27.08 | 466,987 |
12 Dec 2022 | 26.94 | 27.38 | 26.70 | 27.25 | 26.84 | 748,890 |
09 Dec 2022 | 26.60 | 27.15 | 26.50 | 27.09 | 26.68 | 690,214 |
08 Dec 2022 | 27.05 | 27.14 | 26.67 | 26.76 | 26.35 | 765,438 |
07 Dec 2022 | 27.20 | 27.33 | 26.76 | 27.12 | 26.71 | 1,606,767 |
06 Dec 2022 | 27.75 | 27.86 | 27.36 | 27.60 | 27.18 | 1,448,243 |
05 Dec 2022 | 28.15 | 28.29 | 27.91 | 28.06 | 27.63 | 593,480 |
02 Dec 2022 | 28.74 | 28.75 | 28.07 | 28.15 | 27.72 | 1,066,729 |
01 Dec 2022 | 28.73 | 28.78 | 28.25 | 28.36 | 27.93 | 723,529 |
30 Nov 2022 | 28.37 | 28.59 | 27.88 | 28.59 | 28.16 | 2,234,158 |
29 Nov 2022 | 28.01 | 28.57 | 27.87 | 28.51 | 28.08 | 861,446 |
28 Nov 2022 | 28.37 | 28.37 | 28.05 | 28.05 | 27.62 | 549,222 |
25 Nov 2022 | 28.42 | 28.52 | 28.27 | 28.39 | 27.96 | 665,269 |
24 Nov 2022 | 28.68 | 28.80 | 28.34 | 28.40 | 27.97 | 687,460 |
23 Nov 2022 | 28.55 | 28.81 | 28.36 | 28.55 | 28.12 | 663,527 |
22 Nov 2022 | 28.45 | 28.49 | 28.16 | 28.29 | 27.86 | 782,847 |
21 Nov 2022 | 28.82 | 28.89 | 28.25 | 28.25 | 27.82 | 770,881 |
18 Nov 2022 | 28.03 | 28.86 | 28.03 | 28.82 | 28.38 | 1,007,176 |
17 Nov 2022 | 28.07 | 28.25 | 27.86 | 28.01 | 27.58 | 946,118 |
16 Nov 2022 | 28.10 | 28.25 | 27.87 | 28.00 | 27.58 | 602,983 |
15 Nov 2022 | 27.91 | 28.34 | 27.79 | 28.03 | 27.60 | 1,005,737 |
14 Nov 2022 | 28.08 | 28.42 | 27.75 | 27.75 | 27.33 | 1,239,565 |
11 Nov 2022 | 28.00 | 28.10 | 27.76 | 27.98 | 27.56 | 2,012,116 |
10 Nov 2022 | 27.34 | 27.82 | 27.23 | 27.71 | 27.29 | 786,200 |
09 Nov 2022 | 27.96 | 28.27 | 27.75 | 27.83 | 27.41 | 910,501 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |