Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 26.31 | 26.77 | 26.05 | 26.68 | 26.68 | 16,439,171 |
08 June 2023 | 26.44 | 26.50 | 26.07 | 26.31 | 26.31 | 13,672,610 |
07 June 2023 | 26.72 | 26.87 | 26.30 | 26.44 | 26.44 | 12,427,138 |
06 June 2023 | 26.75 | 27.05 | 26.71 | 26.78 | 26.78 | 11,990,120 |
05 June 2023 | 26.98 | 27.07 | 26.61 | 26.75 | 26.75 | 8,798,981 |
02 June 2023 | 27.04 | 27.33 | 26.76 | 26.82 | 26.82 | 13,202,467 |
01 June 2023 | 27.39 | 27.71 | 26.93 | 26.98 | 26.98 | 16,819,603 |
31 May 2023 | 27.74 | 27.77 | 27.14 | 27.44 | 27.44 | 14,010,381 |
30 May 2023 | 26.85 | 27.71 | 26.85 | 27.52 | 27.52 | 17,982,647 |
29 May 2023 | 26.79 | 27.05 | 26.68 | 26.86 | 26.86 | 10,303,387 |
26 May 2023 | 26.83 | 26.90 | 26.54 | 26.84 | 26.84 | 6,515,708 |
25 May 2023 | 26.81 | 27.25 | 26.60 | 26.90 | 26.90 | 11,871,075 |
24 May 2023 | 27.18 | 27.29 | 26.89 | 26.98 | 26.98 | 14,440,981 |
23 May 2023 | 27.98 | 27.98 | 27.03 | 27.05 | 27.05 | 17,999,005 |
22 May 2023 | 27.89 | 28.25 | 27.63 | 27.82 | 27.82 | 16,322,940 |
19 May 2023 | 28.00 | 28.28 | 27.66 | 27.91 | 27.91 | 15,459,807 |
18 May 2023 | 27.90 | 28.15 | 27.66 | 27.82 | 27.82 | 15,630,362 |
17 May 2023 | 27.90 | 28.15 | 27.56 | 27.88 | 27.88 | 16,254,485 |
16 May 2023 | 27.60 | 28.18 | 27.50 | 27.88 | 27.88 | 27,045,735 |
15 May 2023 | 27.24 | 27.63 | 26.99 | 27.41 | 27.41 | 16,714,742 |
12 May 2023 | 27.04 | 27.30 | 26.86 | 26.96 | 26.96 | 8,999,298 |
11 May 2023 | 27.04 | 27.29 | 26.81 | 27.16 | 27.16 | 16,278,925 |
10 May 2023 | 26.20 | 27.54 | 26.18 | 27.00 | 27.00 | 29,446,757 |
09 May 2023 | 26.15 | 26.45 | 25.71 | 26.26 | 26.26 | 16,958,501 |
08 May 2023 | 26.08 | 26.68 | 26.08 | 26.27 | 26.27 | 16,831,897 |
05 May 2023 | 26.40 | 26.45 | 25.98 | 26.07 | 26.07 | 10,162,125 |
04 May 2023 | 26.12 | 26.58 | 25.98 | 26.48 | 26.48 | 15,972,384 |
28 Apr 2023 | 25.97 | 26.29 | 25.62 | 26.12 | 26.12 | 15,078,039 |
27 Apr 2023 | 25.58 | 25.71 | 25.22 | 25.52 | 25.52 | 14,181,089 |
26 Apr 2023 | 25.60 | 25.97 | 25.49 | 25.60 | 25.60 | 11,994,512 |
25 Apr 2023 | 26.05 | 26.15 | 25.10 | 25.39 | 25.39 | 20,881,762 |
24 Apr 2023 | 26.00 | 26.29 | 25.84 | 26.05 | 26.05 | 11,673,140 |
21 Apr 2023 | 26.65 | 26.80 | 25.99 | 26.08 | 26.08 | 16,328,368 |
20 Apr 2023 | 26.83 | 26.91 | 26.50 | 26.65 | 26.65 | 13,662,057 |
19 Apr 2023 | 27.20 | 27.25 | 26.71 | 26.82 | 26.82 | 15,065,104 |
18 Apr 2023 | 26.76 | 27.60 | 26.76 | 27.19 | 27.19 | 25,015,238 |
17 Apr 2023 | 26.78 | 27.09 | 26.58 | 26.69 | 26.69 | 16,648,186 |
14 Apr 2023 | 27.00 | 27.08 | 26.58 | 26.85 | 26.85 | 16,591,198 |
13 Apr 2023 | 26.70 | 27.04 | 26.48 | 26.93 | 26.93 | 19,785,942 |
12 Apr 2023 | 27.00 | 27.14 | 26.60 | 26.70 | 26.70 | 13,439,924 |
11 Apr 2023 | 26.84 | 27.04 | 26.42 | 26.86 | 26.86 | 14,723,705 |
10 Apr 2023 | 27.00 | 27.28 | 26.66 | 27.08 | 27.08 | 14,779,941 |
07 Apr 2023 | 26.66 | 27.17 | 26.51 | 27.17 | 27.17 | 10,904,846 |
06 Apr 2023 | 26.80 | 26.88 | 26.46 | 26.66 | 26.66 | 12,327,842 |
04 Apr 2023 | 27.16 | 27.17 | 26.40 | 26.90 | 26.90 | 17,752,835 |
03 Apr 2023 | 27.30 | 27.30 | 26.95 | 27.11 | 27.11 | 12,944,728 |
31 Mar 2023 | 27.41 | 27.55 | 26.92 | 27.11 | 27.11 | 15,561,287 |
30 Mar 2023 | 27.28 | 27.58 | 27.15 | 27.55 | 27.55 | 12,570,381 |
29 Mar 2023 | 27.84 | 28.02 | 27.36 | 27.38 | 27.38 | 13,574,089 |
28 Mar 2023 | 27.79 | 28.29 | 27.53 | 27.66 | 27.66 | 29,223,281 |
27 Mar 2023 | 27.31 | 27.93 | 27.10 | 27.62 | 27.62 | 25,373,973 |
24 Mar 2023 | 27.10 | 27.77 | 26.78 | 27.58 | 27.58 | 29,235,890 |
23 Mar 2023 | 27.00 | 27.16 | 26.70 | 26.97 | 26.97 | 16,078,928 |
22 Mar 2023 | 27.40 | 27.45 | 26.93 | 27.12 | 27.12 | 14,000,649 |
21 Mar 2023 | 27.62 | 27.66 | 27.16 | 27.31 | 27.31 | 17,909,573 |
20 Mar 2023 | 27.34 | 27.63 | 27.12 | 27.46 | 27.46 | 26,451,310 |
17 Mar 2023 | 26.16 | 27.46 | 26.12 | 27.36 | 27.36 | 48,010,554 |
16 Mar 2023 | 26.50 | 26.71 | 25.81 | 25.91 | 25.91 | 19,754,222 |
15 Mar 2023 | 26.43 | 26.91 | 26.31 | 26.61 | 26.61 | 14,807,039 |
14 Mar 2023 | 26.60 | 26.70 | 26.03 | 26.25 | 26.25 | 17,367,004 |
13 Mar 2023 | 26.00 | 26.80 | 25.88 | 26.70 | 26.70 | 19,984,238 |
10 Mar 2023 | 26.13 | 26.32 | 25.96 | 26.06 | 26.06 | 13,317,318 |
09 Mar 2023 | 26.59 | 26.59 | 26.11 | 26.14 | 26.14 | 10,922,196 |
08 Mar 2023 | 26.40 | 26.69 | 26.20 | 26.46 | 26.46 | 13,300,064 |
07 Mar 2023 | 26.89 | 27.03 | 26.46 | 26.56 | 26.56 | 18,248,984 |
06 Mar 2023 | 26.67 | 26.95 | 26.22 | 26.88 | 26.88 | 28,371,099 |
03 Mar 2023 | 26.45 | 26.91 | 26.26 | 26.65 | 26.65 | 25,720,134 |
02 Mar 2023 | 26.20 | 26.50 | 26.19 | 26.36 | 26.36 | 13,305,282 |
01 Mar 2023 | 26.30 | 26.45 | 26.05 | 26.26 | 26.26 | 16,024,977 |
28 Feb 2023 | 26.25 | 26.39 | 25.91 | 26.25 | 26.25 | 11,903,625 |
27 Feb 2023 | 25.80 | 26.46 | 25.75 | 26.25 | 26.25 | 19,767,783 |
24 Feb 2023 | 25.80 | 26.24 | 25.73 | 25.90 | 25.90 | 20,435,898 |
23 Feb 2023 | 25.72 | 25.90 | 25.53 | 25.80 | 25.80 | 9,740,559 |
22 Feb 2023 | 25.88 | 25.95 | 25.70 | 25.72 | 25.72 | 10,640,486 |
21 Feb 2023 | 25.61 | 26.05 | 25.56 | 25.95 | 25.95 | 16,553,371 |
20 Feb 2023 | 25.44 | 25.68 | 25.03 | 25.62 | 25.62 | 16,783,420 |
17 Feb 2023 | 25.65 | 25.74 | 25.30 | 25.40 | 25.40 | 16,251,466 |
16 Feb 2023 | 26.30 | 26.34 | 25.43 | 25.65 | 25.65 | 24,635,348 |
15 Feb 2023 | 26.73 | 26.73 | 26.10 | 26.41 | 26.41 | 19,857,182 |
14 Feb 2023 | 25.75 | 26.58 | 25.67 | 26.58 | 26.58 | 33,522,550 |
13 Feb 2023 | 25.68 | 25.78 | 25.51 | 25.59 | 25.59 | 15,719,926 |
10 Feb 2023 | 25.93 | 26.01 | 25.52 | 25.63 | 25.63 | 19,888,704 |
09 Feb 2023 | 25.96 | 26.22 | 25.88 | 26.09 | 26.09 | 13,831,661 |
08 Feb 2023 | 26.25 | 26.36 | 26.01 | 26.09 | 26.09 | 10,132,405 |
07 Feb 2023 | 26.14 | 26.28 | 25.90 | 26.15 | 26.15 | 11,558,503 |
06 Feb 2023 | 26.33 | 26.55 | 25.82 | 26.02 | 26.02 | 19,994,812 |
03 Feb 2023 | 26.21 | 26.34 | 25.85 | 26.13 | 26.13 | 19,366,495 |
02 Feb 2023 | 26.50 | 26.62 | 26.20 | 26.23 | 26.23 | 17,631,456 |
01 Feb 2023 | 26.45 | 26.58 | 26.05 | 26.50 | 26.50 | 16,851,531 |
31 Jan 2023 | 26.30 | 26.60 | 26.18 | 26.39 | 26.39 | 18,510,538 |
30 Jan 2023 | 27.20 | 27.20 | 26.32 | 26.36 | 26.36 | 25,975,404 |
20 Jan 2023 | 26.90 | 27.06 | 26.62 | 26.79 | 26.79 | 24,188,782 |
19 Jan 2023 | 27.20 | 27.20 | 26.67 | 26.92 | 26.92 | 21,262,439 |
18 Jan 2023 | 27.35 | 27.48 | 26.87 | 27.03 | 27.03 | 15,057,817 |
17 Jan 2023 | 27.16 | 27.61 | 27.00 | 27.20 | 27.20 | 21,684,661 |
16 Jan 2023 | 26.60 | 27.09 | 26.40 | 26.79 | 26.79 | 23,363,716 |
13 Jan 2023 | 26.44 | 26.58 | 26.15 | 26.50 | 26.50 | 18,878,422 |
12 Jan 2023 | 25.93 | 26.75 | 25.93 | 26.50 | 26.50 | 23,597,430 |
11 Jan 2023 | 26.19 | 26.48 | 25.85 | 25.92 | 25.92 | 14,936,798 |
10 Jan 2023 | 25.75 | 26.50 | 25.43 | 26.20 | 26.20 | 28,839,236 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |