Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 June 2023 | 22.78 | 22.84 | 22.61 | 22.68 | 22.68 | 5,606,375 |
07 June 2023 | 22.94 | 22.97 | 22.64 | 22.73 | 22.73 | 7,295,666 |
06 June 2023 | 22.85 | 23.03 | 22.74 | 22.74 | 22.74 | 8,037,034 |
05 June 2023 | 22.95 | 23.27 | 22.90 | 23.12 | 23.12 | 6,898,977 |
02 June 2023 | 22.84 | 22.87 | 22.58 | 22.77 | 22.77 | 9,769,945 |
01 June 2023 | 22.78 | 23.06 | 22.72 | 22.73 | 22.73 | 9,578,944 |
31 May 2023 | 23.31 | 23.39 | 22.92 | 22.92 | 22.92 | 15,186,594 |
30 May 2023 | 23.70 | 23.77 | 23.31 | 23.41 | 23.41 | 8,233,376 |
29 May 2023 | 23.82 | 23.86 | 23.67 | 23.74 | 23.74 | 5,055,492 |
26 May 2023 | 23.35 | 23.57 | 23.34 | 23.47 | 23.47 | 4,736,386 |
25 May 2023 | 23.75 | 23.85 | 23.32 | 23.35 | 23.35 | 9,490,453 |
24 May 2023 | 23.86 | 23.97 | 23.70 | 23.96 | 23.96 | 4,929,047 |
23 May 2023 | 23.73 | 24.03 | 23.66 | 23.97 | 23.97 | 6,456,745 |
22 May 2023 | 24.05 | 24.12 | 23.73 | 23.79 | 23.79 | 7,419,247 |
19 May 2023 | 23.76 | 24.03 | 23.67 | 23.97 | 23.97 | 6,486,449 |
18 May 2023 | 23.86 | 23.87 | 23.60 | 23.64 | 23.64 | 6,114,437 |
17 May 2023 | 23.47 | 23.65 | 23.18 | 23.58 | 23.58 | 7,764,067 |
16 May 2023 | 23.50 | 23.72 | 23.47 | 23.54 | 23.54 | 7,617,987 |
15 May 2023 | 23.72 | 23.74 | 23.40 | 23.53 | 23.53 | 9,060,251 |
15 May 2023 | 0.81 Dividend | |||||
12 May 2023 | 24.37 | 24.57 | 24.27 | 24.50 | 23.69 | 11,459,053 |
11 May 2023 | 23.96 | 24.32 | 23.96 | 24.31 | 23.51 | 9,927,289 |
10 May 2023 | 23.87 | 24.12 | 23.77 | 24.11 | 23.31 | 10,920,322 |
09 May 2023 | 23.83 | 24.00 | 23.53 | 24.00 | 23.21 | 8,994,251 |
08 May 2023 | 23.94 | 24.05 | 23.66 | 23.83 | 23.04 | 9,874,544 |
05 May 2023 | 23.23 | 23.95 | 22.88 | 23.80 | 23.01 | 11,274,345 |
04 May 2023 | 23.38 | 23.75 | 22.88 | 23.46 | 22.68 | 9,694,166 |
03 May 2023 | 24.18 | 24.26 | 23.85 | 24.03 | 23.24 | 8,283,584 |
02 May 2023 | 24.46 | 24.59 | 24.29 | 24.42 | 23.61 | 6,512,383 |
01 May 2023 | 24.50 | 24.63 | 24.25 | 24.52 | 23.71 | 4,869,831 |
28 Apr 2023 | 24.26 | 24.49 | 24.24 | 24.35 | 23.54 | 7,190,566 |
27 Apr 2023 | 24.32 | 24.34 | 24.04 | 24.12 | 23.32 | 4,883,863 |
26 Apr 2023 | 24.11 | 24.32 | 24.11 | 24.21 | 23.41 | 5,076,993 |
24 Apr 2023 | 24.50 | 24.50 | 24.19 | 24.22 | 23.42 | 4,028,958 |
21 Apr 2023 | 24.25 | 24.35 | 24.03 | 24.33 | 23.53 | 6,408,635 |
20 Apr 2023 | 24.20 | 24.59 | 24.11 | 24.46 | 23.65 | 8,096,340 |
19 Apr 2023 | 24.15 | 24.23 | 24.07 | 24.14 | 23.34 | 3,618,176 |
18 Apr 2023 | 24.16 | 24.22 | 24.04 | 24.20 | 23.40 | 4,687,301 |
17 Apr 2023 | 24.24 | 24.49 | 24.15 | 24.21 | 23.41 | 5,528,278 |
14 Apr 2023 | 23.84 | 24.00 | 23.62 | 23.98 | 23.19 | 4,815,913 |
13 Apr 2023 | 23.54 | 23.82 | 23.50 | 23.77 | 22.98 | 5,780,048 |
12 Apr 2023 | 23.61 | 23.74 | 23.47 | 23.61 | 22.83 | 5,892,512 |
11 Apr 2023 | 23.40 | 23.65 | 23.29 | 23.56 | 22.78 | 7,101,043 |
06 Apr 2023 | 23.33 | 23.43 | 23.06 | 23.19 | 22.42 | 5,225,771 |
05 Apr 2023 | 23.14 | 23.44 | 23.13 | 23.30 | 22.53 | 5,864,221 |
04 Apr 2023 | 23.29 | 23.52 | 23.09 | 23.27 | 22.50 | 6,306,888 |
03 Apr 2023 | 23.05 | 23.47 | 23.05 | 23.22 | 22.45 | 6,843,044 |
31 Mar 2023 | 23.00 | 23.07 | 22.85 | 22.93 | 22.17 | 6,450,420 |
30 Mar 2023 | 22.96 | 22.98 | 22.78 | 22.87 | 22.11 | 7,231,103 |
29 Mar 2023 | 22.49 | 22.69 | 22.39 | 22.66 | 21.91 | 7,547,588 |
28 Mar 2023 | 22.74 | 22.81 | 22.51 | 22.64 | 21.89 | 8,587,968 |
27 Mar 2023 | 22.79 | 22.79 | 22.41 | 22.44 | 21.70 | 5,910,312 |
24 Mar 2023 | 22.54 | 22.69 | 22.51 | 22.52 | 21.78 | 7,165,370 |
23 Mar 2023 | 22.59 | 22.82 | 22.59 | 22.76 | 22.01 | 6,384,791 |
22 Mar 2023 | 23.20 | 23.21 | 22.85 | 22.85 | 22.09 | 8,309,593 |
21 Mar 2023 | 22.76 | 22.92 | 22.66 | 22.75 | 22.00 | 5,038,399 |
20 Mar 2023 | 22.59 | 22.88 | 22.39 | 22.49 | 21.75 | 7,262,701 |
17 Mar 2023 | 22.94 | 23.06 | 22.72 | 22.81 | 22.06 | 11,855,972 |
16 Mar 2023 | 22.69 | 23.03 | 22.68 | 22.72 | 21.97 | 17,032,842 |
15 Mar 2023 | 23.35 | 23.54 | 23.10 | 23.29 | 22.52 | 8,555,278 |
14 Mar 2023 | 23.08 | 23.18 | 22.73 | 23.04 | 22.28 | 16,025,869 |
13 Mar 2023 | 23.74 | 24.03 | 23.38 | 23.39 | 22.62 | 7,989,835 |
10 Mar 2023 | 24.04 | 24.05 | 23.60 | 23.85 | 23.06 | 9,066,818 |
09 Mar 2023 | 24.51 | 24.57 | 24.35 | 24.49 | 23.68 | 5,010,288 |
08 Mar 2023 | 24.30 | 24.49 | 24.16 | 24.33 | 23.53 | 5,228,711 |
07 Mar 2023 | 24.21 | 24.53 | 24.21 | 24.50 | 23.69 | 4,992,541 |
06 Mar 2023 | 24.10 | 24.38 | 23.99 | 24.20 | 23.40 | 4,987,715 |
03 Mar 2023 | 23.87 | 24.02 | 23.67 | 23.85 | 23.06 | 6,128,476 |
02 Mar 2023 | 24.37 | 24.38 | 23.62 | 23.71 | 22.93 | 9,458,591 |
01 Mar 2023 | 24.57 | 24.65 | 24.27 | 24.37 | 23.56 | 7,162,550 |
28 Feb 2023 | 24.91 | 24.98 | 24.65 | 24.65 | 23.84 | 8,843,826 |
27 Feb 2023 | 24.71 | 24.88 | 24.64 | 24.83 | 24.01 | 3,659,096 |
24 Feb 2023 | 24.79 | 24.98 | 24.72 | 24.79 | 23.97 | 3,874,936 |
23 Feb 2023 | 24.75 | 24.94 | 24.71 | 24.76 | 23.94 | 4,667,149 |
22 Feb 2023 | 24.59 | 24.93 | 24.51 | 24.93 | 24.11 | 5,333,918 |
21 Feb 2023 | 24.59 | 24.68 | 24.42 | 24.62 | 23.81 | 4,449,170 |
20 Feb 2023 | 24.75 | 24.82 | 24.56 | 24.74 | 23.92 | 3,858,475 |
17 Feb 2023 | 24.85 | 24.90 | 24.67 | 24.67 | 23.85 | 8,124,780 |
16 Feb 2023 | 25.04 | 25.10 | 24.61 | 24.92 | 24.10 | 7,469,339 |
15 Feb 2023 | 25.46 | 25.55 | 24.70 | 24.78 | 23.96 | 10,466,176 |
14 Feb 2023 | 25.95 | 25.99 | 25.67 | 25.75 | 24.90 | 5,342,880 |
13 Feb 2023 | 25.82 | 25.83 | 25.61 | 25.70 | 24.85 | 4,642,045 |
10 Feb 2023 | 25.93 | 25.96 | 25.68 | 25.71 | 24.86 | 5,202,954 |
09 Feb 2023 | 25.76 | 26.08 | 25.70 | 25.92 | 25.06 | 5,992,976 |
08 Feb 2023 | 25.75 | 25.98 | 25.72 | 25.79 | 24.94 | 5,268,818 |
07 Feb 2023 | 25.61 | 25.94 | 25.50 | 25.66 | 24.81 | 5,114,523 |
06 Feb 2023 | 25.69 | 25.76 | 25.42 | 25.58 | 24.73 | 4,084,531 |
03 Feb 2023 | 25.37 | 25.75 | 25.25 | 25.75 | 24.90 | 7,500,631 |
02 Feb 2023 | 25.48 | 25.48 | 25.13 | 25.16 | 24.33 | 8,925,918 |
01 Feb 2023 | 25.15 | 25.48 | 25.06 | 25.28 | 24.44 | 6,445,305 |
31 Jan 2023 | 24.95 | 25.15 | 24.85 | 25.09 | 24.26 | 5,188,371 |
30 Jan 2023 | 25.00 | 25.17 | 25.00 | 25.03 | 24.20 | 5,583,377 |
27 Jan 2023 | 24.65 | 24.99 | 24.64 | 24.98 | 24.15 | 5,809,829 |
25 Jan 2023 | 24.66 | 24.82 | 24.50 | 24.60 | 23.79 | 5,646,386 |
24 Jan 2023 | 24.86 | 24.90 | 24.54 | 24.62 | 23.81 | 6,108,219 |
23 Jan 2023 | 24.88 | 25.00 | 24.76 | 24.92 | 24.10 | 4,879,259 |
20 Jan 2023 | 24.88 | 24.96 | 24.71 | 24.75 | 23.93 | 6,809,967 |
19 Jan 2023 | 24.86 | 24.99 | 24.74 | 24.88 | 24.06 | 4,509,189 |
18 Jan 2023 | 24.89 | 24.97 | 24.73 | 24.79 | 23.97 | 4,581,047 |
17 Jan 2023 | 24.80 | 25.13 | 24.72 | 24.91 | 24.09 | 5,138,012 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |