Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 30.65 | 30.71 | 30.09 | 30.32 | 30.32 | 805,900 |
08 June 2023 | 30.86 | 30.94 | 30.28 | 30.64 | 30.64 | 438,800 |
07 June 2023 | 30.56 | 31.02 | 30.16 | 30.92 | 30.92 | 573,100 |
06 June 2023 | 29.74 | 30.97 | 29.74 | 30.36 | 30.36 | 488,300 |
05 June 2023 | 30.50 | 30.80 | 29.91 | 30.07 | 30.07 | 611,400 |
02 June 2023 | 29.59 | 30.91 | 29.55 | 30.78 | 30.78 | 941,600 |
01 June 2023 | 28.82 | 29.54 | 28.54 | 29.10 | 29.10 | 665,100 |
31 May 2023 | 28.66 | 29.36 | 28.66 | 28.69 | 28.69 | 941,700 |
30 May 2023 | 28.81 | 29.16 | 28.52 | 28.93 | 28.93 | 996,900 |
26 May 2023 | 28.15 | 28.90 | 28.09 | 28.76 | 28.76 | 848,500 |
25 May 2023 | 28.34 | 28.71 | 27.73 | 28.15 | 28.15 | 890,700 |
24 May 2023 | 28.91 | 28.98 | 28.17 | 28.48 | 28.48 | 404,200 |
23 May 2023 | 28.95 | 29.42 | 28.85 | 29.08 | 29.08 | 707,400 |
22 May 2023 | 28.26 | 29.24 | 28.07 | 29.10 | 29.10 | 973,400 |
19 May 2023 | 29.00 | 29.00 | 28.10 | 28.26 | 28.26 | 543,600 |
18 May 2023 | 28.58 | 28.79 | 28.10 | 28.72 | 28.72 | 452,200 |
17 May 2023 | 28.50 | 28.64 | 28.28 | 28.56 | 28.56 | 689,300 |
16 May 2023 | 28.60 | 28.87 | 28.06 | 28.24 | 28.24 | 404,000 |
15 May 2023 | 28.77 | 29.05 | 28.50 | 28.79 | 28.79 | 428,300 |
12 May 2023 | 28.72 | 29.15 | 28.37 | 28.65 | 28.65 | 426,500 |
11 May 2023 | 28.60 | 28.64 | 27.89 | 28.53 | 28.53 | 613,200 |
10 May 2023 | 29.08 | 29.23 | 27.71 | 28.89 | 28.89 | 1,171,000 |
09 May 2023 | 28.58 | 28.93 | 28.15 | 28.82 | 28.82 | 1,029,300 |
08 May 2023 | 28.97 | 29.08 | 28.56 | 28.82 | 28.82 | 455,200 |
05 May 2023 | 29.38 | 29.77 | 28.53 | 28.88 | 28.88 | 886,900 |
05 May 2023 | 0.5 Dividend | |||||
04 May 2023 | 29.50 | 29.55 | 28.50 | 29.36 | 28.86 | 683,400 |
03 May 2023 | 30.12 | 30.41 | 29.54 | 29.81 | 29.30 | 741,600 |
02 May 2023 | 30.91 | 30.91 | 30.00 | 30.22 | 29.71 | 709,100 |
01 May 2023 | 31.11 | 31.76 | 30.68 | 31.17 | 30.64 | 878,600 |
28 Apr 2023 | 31.75 | 32.05 | 29.82 | 31.30 | 30.77 | 2,507,500 |
27 Apr 2023 | 32.25 | 32.59 | 31.77 | 32.31 | 31.76 | 1,571,500 |
26 Apr 2023 | 33.58 | 33.83 | 32.20 | 32.40 | 31.85 | 654,100 |
25 Apr 2023 | 34.41 | 34.61 | 33.72 | 33.81 | 33.23 | 564,200 |
24 Apr 2023 | 35.19 | 35.50 | 34.56 | 34.78 | 34.19 | 264,900 |
21 Apr 2023 | 34.80 | 35.56 | 34.66 | 35.25 | 34.65 | 482,300 |
20 Apr 2023 | 34.62 | 35.33 | 34.58 | 34.70 | 34.11 | 523,900 |
19 Apr 2023 | 34.39 | 35.12 | 34.30 | 34.84 | 34.25 | 513,900 |
18 Apr 2023 | 34.46 | 34.62 | 33.78 | 34.55 | 33.96 | 502,700 |
17 Apr 2023 | 33.77 | 34.66 | 33.65 | 34.32 | 33.74 | 1,091,200 |
14 Apr 2023 | 33.02 | 33.90 | 32.90 | 33.86 | 33.28 | 913,800 |
13 Apr 2023 | 32.43 | 32.84 | 32.23 | 32.73 | 32.17 | 494,900 |
12 Apr 2023 | 32.94 | 32.94 | 32.04 | 32.29 | 31.74 | 388,200 |
11 Apr 2023 | 31.50 | 32.05 | 31.29 | 32.04 | 31.49 | 436,600 |
10 Apr 2023 | 31.03 | 31.47 | 30.99 | 31.27 | 30.74 | 637,100 |
06 Apr 2023 | 31.63 | 31.77 | 31.27 | 31.34 | 30.81 | 287,500 |
05 Apr 2023 | 31.45 | 31.71 | 30.95 | 31.51 | 30.97 | 608,700 |
04 Apr 2023 | 32.49 | 32.49 | 31.18 | 31.77 | 31.23 | 484,900 |
03 Apr 2023 | 33.25 | 33.25 | 32.28 | 32.56 | 32.01 | 446,500 |
31 Mar 2023 | 32.42 | 33.12 | 31.95 | 33.11 | 32.55 | 629,400 |
30 Mar 2023 | 32.98 | 32.98 | 31.86 | 32.20 | 31.65 | 648,000 |
29 Mar 2023 | 32.55 | 32.68 | 31.77 | 32.62 | 32.06 | 500,900 |
28 Mar 2023 | 33.00 | 33.00 | 32.02 | 32.31 | 31.76 | 667,300 |
27 Mar 2023 | 33.44 | 33.48 | 32.83 | 33.09 | 32.53 | 631,300 |
24 Mar 2023 | 32.90 | 33.04 | 31.89 | 32.73 | 32.17 | 788,100 |
23 Mar 2023 | 34.00 | 34.44 | 33.31 | 33.50 | 32.93 | 611,300 |
22 Mar 2023 | 34.50 | 34.82 | 33.68 | 33.76 | 33.19 | 442,300 |
21 Mar 2023 | 34.37 | 34.79 | 33.99 | 34.51 | 33.92 | 685,700 |
20 Mar 2023 | 33.14 | 33.66 | 32.99 | 33.43 | 32.86 | 852,000 |
17 Mar 2023 | 32.82 | 33.12 | 32.37 | 32.72 | 32.16 | 2,056,900 |
16 Mar 2023 | 32.25 | 33.74 | 31.97 | 33.41 | 32.84 | 750,200 |
15 Mar 2023 | 32.14 | 32.95 | 31.58 | 32.50 | 31.95 | 1,103,500 |
14 Mar 2023 | 34.40 | 34.74 | 32.64 | 33.20 | 32.63 | 830,700 |
13 Mar 2023 | 33.34 | 34.47 | 32.63 | 33.18 | 32.61 | 918,900 |
10 Mar 2023 | 34.74 | 35.42 | 33.72 | 34.29 | 33.71 | 1,157,000 |
09 Mar 2023 | 37.20 | 37.25 | 35.74 | 35.94 | 35.33 | 696,900 |
08 Mar 2023 | 37.12 | 37.60 | 36.88 | 37.37 | 36.73 | 519,000 |
07 Mar 2023 | 37.50 | 37.81 | 36.88 | 37.00 | 36.37 | 612,300 |
06 Mar 2023 | 37.71 | 38.18 | 37.60 | 37.63 | 36.99 | 1,005,600 |
03 Mar 2023 | 37.81 | 38.27 | 37.68 | 38.02 | 37.37 | 1,295,700 |
02 Mar 2023 | 37.33 | 38.06 | 37.18 | 38.00 | 37.35 | 979,200 |
01 Mar 2023 | 37.21 | 38.44 | 37.15 | 38.25 | 37.60 | 984,700 |
28 Feb 2023 | 37.20 | 38.11 | 37.00 | 37.36 | 36.72 | 1,086,700 |
27 Feb 2023 | 37.33 | 37.70 | 37.09 | 37.22 | 36.59 | 963,200 |
24 Feb 2023 | 36.47 | 36.83 | 36.10 | 36.80 | 36.17 | 402,800 |
23 Feb 2023 | 36.59 | 37.18 | 36.44 | 36.98 | 36.35 | 370,500 |
22 Feb 2023 | 36.36 | 36.76 | 36.12 | 36.42 | 35.80 | 341,700 |
21 Feb 2023 | 37.06 | 37.23 | 36.10 | 36.25 | 35.63 | 427,900 |
17 Feb 2023 | 37.18 | 37.74 | 36.86 | 37.68 | 37.04 | 309,200 |
16 Feb 2023 | 37.39 | 37.82 | 36.94 | 37.19 | 36.56 | 466,100 |
15 Feb 2023 | 37.44 | 38.15 | 37.32 | 37.87 | 37.23 | 623,500 |
14 Feb 2023 | 38.29 | 38.33 | 37.31 | 37.85 | 37.21 | 456,900 |
13 Feb 2023 | 37.64 | 38.39 | 37.64 | 38.29 | 37.64 | 637,200 |
10 Feb 2023 | 37.31 | 38.36 | 37.02 | 37.82 | 37.18 | 1,165,800 |
10 Feb 2023 | 0.5 Dividend | |||||
09 Feb 2023 | 38.53 | 38.61 | 37.49 | 37.77 | 36.64 | 924,100 |
08 Feb 2023 | 38.34 | 38.89 | 37.83 | 38.21 | 37.06 | 632,400 |
07 Feb 2023 | 38.83 | 39.31 | 38.52 | 38.75 | 37.59 | 770,900 |
06 Feb 2023 | 39.80 | 40.00 | 38.76 | 39.08 | 37.91 | 764,200 |
03 Feb 2023 | 40.07 | 40.66 | 39.79 | 40.42 | 39.21 | 1,011,100 |
02 Feb 2023 | 41.00 | 43.44 | 40.20 | 40.85 | 39.62 | 1,927,900 |
01 Feb 2023 | 39.83 | 41.17 | 39.11 | 41.16 | 39.92 | 1,029,500 |
31 Jan 2023 | 40.13 | 40.53 | 39.57 | 40.08 | 38.88 | 894,400 |
30 Jan 2023 | 40.50 | 41.27 | 40.22 | 40.37 | 39.16 | 350,500 |
27 Jan 2023 | 40.61 | 41.51 | 40.51 | 40.89 | 39.66 | 443,300 |
26 Jan 2023 | 40.15 | 40.81 | 39.87 | 40.69 | 39.47 | 483,700 |
25 Jan 2023 | 39.06 | 40.10 | 38.94 | 39.91 | 38.71 | 581,500 |
24 Jan 2023 | 40.00 | 40.67 | 39.57 | 39.57 | 38.38 | 450,800 |
23 Jan 2023 | 39.99 | 40.49 | 39.64 | 40.13 | 38.92 | 394,300 |
20 Jan 2023 | 39.17 | 39.99 | 38.88 | 39.99 | 38.79 | 422,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |