Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 37.51 | 37.68 | 37.38 | 37.52 | 37.52 | 544,023 |
08 June 2023 | 37.47 | 37.61 | 37.23 | 37.54 | 37.54 | 1,458,099 |
07 June 2023 | 37.32 | 37.75 | 37.21 | 37.40 | 37.40 | 1,600,409 |
06 June 2023 | 37.79 | 37.94 | 37.33 | 37.45 | 37.45 | 1,992,467 |
05 June 2023 | 37.64 | 37.93 | 37.55 | 37.92 | 37.92 | 1,101,649 |
02 June 2023 | 38.00 | 38.25 | 37.50 | 37.55 | 37.55 | 1,965,943 |
01 June 2023 | 37.54 | 38.24 | 37.54 | 38.09 | 38.09 | 2,013,923 |
31 May 2023 | 38.25 | 38.28 | 37.54 | 37.54 | 37.54 | 3,526,653 |
30 May 2023 | 38.40 | 38.42 | 38.16 | 38.26 | 38.26 | 910,985 |
29 May 2023 | 38.38 | 38.38 | 38.07 | 38.21 | 38.21 | 730,847 |
26 May 2023 | 38.19 | 38.37 | 37.89 | 37.98 | 37.98 | 1,435,985 |
25 May 2023 | 38.00 | 38.37 | 37.98 | 38.18 | 38.18 | 1,750,248 |
24 May 2023 | 37.63 | 38.14 | 37.63 | 38.14 | 38.14 | 1,708,327 |
23 May 2023 | 38.10 | 38.14 | 37.86 | 37.94 | 37.94 | 1,333,071 |
22 May 2023 | 38.26 | 38.35 | 38.07 | 38.17 | 38.17 | 919,083 |
19 May 2023 | 38.30 | 38.34 | 38.11 | 38.25 | 38.25 | 1,713,696 |
18 May 2023 | 37.92 | 38.10 | 37.84 | 38.10 | 38.10 | 1,646,171 |
17 May 2023 | 38.19 | 38.22 | 37.81 | 38.12 | 38.12 | 2,571,256 |
16 May 2023 | 38.45 | 38.50 | 38.19 | 38.27 | 38.27 | 1,660,206 |
15 May 2023 | 38.70 | 38.85 | 38.51 | 38.83 | 38.83 | 1,432,295 |
12 May 2023 | 38.83 | 38.88 | 38.60 | 38.66 | 38.66 | 1,323,542 |
11 May 2023 | 38.69 | 38.69 | 38.38 | 38.57 | 38.57 | 1,521,402 |
10 May 2023 | 38.39 | 38.58 | 38.25 | 38.58 | 38.58 | 2,046,100 |
09 May 2023 | 38.72 | 38.78 | 38.51 | 38.55 | 38.55 | 1,468,613 |
08 May 2023 | 38.96 | 38.98 | 38.44 | 38.64 | 38.64 | 1,576,890 |
05 May 2023 | 39.01 | 39.11 | 38.82 | 39.08 | 39.08 | 1,492,430 |
04 May 2023 | 38.64 | 38.87 | 38.50 | 38.87 | 38.87 | 1,750,349 |
03 May 2023 | 38.75 | 39.07 | 38.37 | 38.96 | 38.96 | 2,191,573 |
02 May 2023 | 38.99 | 39.05 | 38.33 | 38.58 | 38.58 | 1,998,896 |
01 May 2023 | 38.84 | 39.13 | 38.78 | 38.90 | 38.90 | 1,215,049 |
28 Apr 2023 | 39.30 | 39.38 | 38.62 | 38.83 | 38.83 | 2,199,396 |
27 Apr 2023 | 39.05 | 39.24 | 38.99 | 39.16 | 39.16 | 1,331,323 |
26 Apr 2023 | 39.62 | 39.75 | 39.09 | 39.19 | 39.19 | 2,465,071 |
24 Apr 2023 | 38.85 | 39.14 | 38.80 | 39.00 | 39.00 | 1,379,358 |
21 Apr 2023 | 38.72 | 38.90 | 38.63 | 38.69 | 38.69 | 2,942,206 |
20 Apr 2023 | 38.67 | 38.92 | 38.53 | 38.76 | 38.76 | 2,549,084 |
19 Apr 2023 | 38.32 | 38.62 | 38.02 | 38.48 | 38.48 | 1,748,382 |
18 Apr 2023 | 38.95 | 39.03 | 38.55 | 38.55 | 38.55 | 2,466,731 |
17 Apr 2023 | 39.44 | 39.45 | 39.11 | 39.29 | 39.29 | 1,002,911 |
14 Apr 2023 | 39.05 | 39.55 | 39.00 | 39.46 | 39.46 | 1,285,414 |
13 Apr 2023 | 39.36 | 39.43 | 38.99 | 39.07 | 39.07 | 2,624,250 |
12 Apr 2023 | 39.65 | 39.88 | 39.34 | 39.51 | 39.51 | 1,874,930 |
11 Apr 2023 | 39.29 | 39.52 | 39.19 | 39.40 | 39.40 | 2,159,749 |
06 Apr 2023 | 38.51 | 39.03 | 38.51 | 39.03 | 39.03 | 1,744,361 |
05 Apr 2023 | 38.86 | 38.98 | 38.37 | 38.50 | 38.50 | 1,957,892 |
04 Apr 2023 | 38.46 | 38.46 | 38.11 | 38.42 | 38.42 | 1,451,783 |
03 Apr 2023 | 38.07 | 38.33 | 37.94 | 38.18 | 38.18 | 2,021,218 |
31 Mar 2023 | 38.12 | 38.24 | 37.81 | 37.90 | 37.90 | 2,793,164 |
30 Mar 2023 | 37.89 | 38.05 | 37.75 | 38.05 | 38.05 | 4,322,567 |
29 Mar 2023 | 37.60 | 37.78 | 37.45 | 37.78 | 37.78 | 1,983,095 |
28 Mar 2023 | 37.60 | 37.67 | 37.25 | 37.56 | 37.56 | 2,057,882 |
27 Mar 2023 | 37.65 | 37.69 | 37.33 | 37.55 | 37.55 | 1,366,116 |
24 Mar 2023 | 37.18 | 37.53 | 37.01 | 37.46 | 37.46 | 1,340,848 |
23 Mar 2023 | 37.40 | 37.47 | 37.11 | 37.37 | 37.37 | 1,621,095 |
22 Mar 2023 | 36.85 | 37.32 | 36.81 | 37.32 | 37.32 | 1,976,610 |
21 Mar 2023 | 36.77 | 37.00 | 36.50 | 36.52 | 36.52 | 1,502,534 |
20 Mar 2023 | 36.77 | 36.91 | 36.38 | 36.45 | 36.45 | 1,638,880 |
17 Mar 2023 | 36.37 | 37.06 | 36.35 | 37.06 | 37.06 | 5,791,984 |
16 Mar 2023 | 35.60 | 36.72 | 35.60 | 36.64 | 36.64 | 4,850,772 |
15 Mar 2023 | 36.05 | 36.64 | 35.98 | 36.64 | 36.64 | 2,984,080 |
14 Mar 2023 | 36.68 | 36.70 | 36.13 | 36.39 | 36.39 | 2,606,521 |
13 Mar 2023 | 37.15 | 37.70 | 36.60 | 36.80 | 36.80 | 1,682,578 |
10 Mar 2023 | 37.20 | 37.26 | 36.95 | 37.20 | 37.20 | 1,597,071 |
09 Mar 2023 | 37.37 | 37.45 | 37.17 | 37.17 | 37.17 | 1,602,372 |
08 Mar 2023 | 37.46 | 37.58 | 36.84 | 37.13 | 37.13 | 1,755,875 |
07 Mar 2023 | 37.11 | 37.61 | 36.98 | 37.35 | 37.35 | 1,874,654 |
06 Mar 2023 | 36.64 | 37.26 | 36.61 | 36.95 | 36.95 | 2,068,724 |
03 Mar 2023 | 36.44 | 36.68 | 36.29 | 36.48 | 36.48 | 2,003,732 |
02 Mar 2023 | 36.15 | 36.25 | 35.74 | 36.25 | 36.25 | 2,627,611 |
01 Mar 2023 | 0.46 Dividend | |||||
01 Mar 2023 | 36.78 | 37.29 | 36.68 | 36.77 | 36.31 | 1,440,041 |
28 Feb 2023 | 36.90 | 37.32 | 36.69 | 36.92 | 36.46 | 2,892,433 |
27 Feb 2023 | 37.00 | 37.00 | 36.56 | 36.97 | 36.51 | 1,509,214 |
24 Feb 2023 | 37.04 | 37.37 | 36.90 | 37.03 | 36.57 | 1,581,272 |
23 Feb 2023 | 37.18 | 37.46 | 36.62 | 36.94 | 36.48 | 1,971,305 |
22 Feb 2023 | 36.81 | 37.72 | 36.81 | 37.45 | 36.98 | 2,573,625 |
21 Feb 2023 | 36.88 | 37.00 | 36.57 | 36.72 | 36.26 | 4,733,672 |
20 Feb 2023 | 36.83 | 36.85 | 36.58 | 36.80 | 36.34 | 1,604,634 |
17 Feb 2023 | 36.42 | 36.70 | 36.29 | 36.69 | 36.23 | 2,377,113 |
16 Feb 2023 | 36.32 | 36.57 | 36.15 | 36.49 | 36.03 | 2,260,348 |
15 Feb 2023 | 36.38 | 36.42 | 35.88 | 35.98 | 35.53 | 1,380,577 |
14 Feb 2023 | 36.29 | 36.47 | 36.15 | 36.28 | 35.83 | 1,383,363 |
13 Feb 2023 | 36.06 | 36.29 | 35.95 | 36.06 | 35.61 | 1,394,543 |
10 Feb 2023 | 35.61 | 36.14 | 35.52 | 36.01 | 35.56 | 1,247,030 |
09 Feb 2023 | 35.95 | 36.02 | 35.58 | 35.71 | 35.26 | 1,239,043 |
08 Feb 2023 | 35.78 | 36.09 | 35.55 | 35.99 | 35.54 | 1,452,077 |
07 Feb 2023 | 36.40 | 36.46 | 35.91 | 36.10 | 35.65 | 1,305,438 |
06 Feb 2023 | 36.55 | 36.59 | 36.26 | 36.54 | 36.08 | 1,059,229 |
03 Feb 2023 | 36.30 | 36.54 | 36.17 | 36.51 | 36.05 | 1,738,297 |
02 Feb 2023 | 36.23 | 36.56 | 36.12 | 36.26 | 35.81 | 1,728,832 |
01 Feb 2023 | 36.29 | 36.33 | 35.69 | 36.11 | 35.66 | 2,079,466 |
31 Jan 2023 | 35.25 | 36.08 | 35.21 | 36.08 | 35.63 | 3,322,694 |
30 Jan 2023 | 35.18 | 35.24 | 34.63 | 34.77 | 34.34 | 1,560,549 |
27 Jan 2023 | 34.90 | 35.28 | 34.84 | 35.15 | 34.71 | 1,573,866 |
25 Jan 2023 | 34.85 | 34.93 | 34.59 | 34.74 | 34.31 | 1,473,316 |
24 Jan 2023 | 34.88 | 35.00 | 34.47 | 34.79 | 34.35 | 1,339,323 |
23 Jan 2023 | 34.81 | 34.92 | 34.51 | 34.82 | 34.38 | 1,407,524 |
20 Jan 2023 | 34.90 | 34.98 | 34.44 | 34.75 | 34.32 | 2,352,699 |
19 Jan 2023 | 34.86 | 35.06 | 34.49 | 34.93 | 34.49 | 1,682,472 |
18 Jan 2023 | 34.85 | 34.97 | 34.67 | 34.80 | 34.36 | 1,374,721 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |