Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 29.24 | 29.84 | 28.91 | 29.61 | 29.61 | 11,666,900 |
06 June 2023 | 28.21 | 29.26 | 28.20 | 29.04 | 29.04 | 15,185,400 |
05 June 2023 | 28.16 | 28.21 | 27.75 | 28.13 | 28.13 | 5,815,400 |
02 June 2023 | 28.16 | 28.63 | 27.91 | 28.16 | 28.16 | 13,072,200 |
01 June 2023 | 28.16 | 28.16 | 27.26 | 27.95 | 27.95 | 25,434,700 |
31 May 2023 | 28.04 | 28.30 | 27.96 | 28.15 | 28.15 | 10,191,500 |
30 May 2023 | 28.41 | 28.50 | 28.02 | 28.10 | 28.10 | 10,613,100 |
29 May 2023 | 28.85 | 29.04 | 28.23 | 28.24 | 28.24 | 7,227,700 |
26 May 2023 | 29.29 | 29.46 | 28.72 | 28.90 | 28.90 | 7,105,900 |
25 May 2023 | 28.98 | 29.31 | 28.70 | 28.97 | 28.97 | 11,928,000 |
24 May 2023 | 29.10 | 29.24 | 28.69 | 28.72 | 28.72 | 5,680,800 |
23 May 2023 | 29.24 | 29.58 | 29.11 | 29.15 | 29.15 | 7,387,300 |
22 May 2023 | 29.40 | 29.72 | 29.05 | 29.24 | 29.24 | 3,918,900 |
19 May 2023 | 28.98 | 29.54 | 28.81 | 29.31 | 29.31 | 9,145,700 |
18 May 2023 | 28.66 | 28.98 | 28.35 | 28.84 | 28.84 | 9,073,700 |
17 May 2023 | 28.65 | 29.17 | 28.47 | 28.62 | 28.62 | 11,578,900 |
16 May 2023 | 29.02 | 29.13 | 28.57 | 28.72 | 28.72 | 6,338,100 |
15 May 2023 | 28.89 | 29.16 | 28.75 | 28.96 | 28.96 | 5,610,900 |
12 May 2023 | 28.22 | 29.04 | 27.87 | 28.79 | 28.79 | 8,213,300 |
11 May 2023 | 27.82 | 28.67 | 27.73 | 28.41 | 28.41 | 8,616,500 |
10 May 2023 | 27.64 | 28.15 | 27.43 | 28.04 | 28.04 | 6,150,000 |
09 May 2023 | 27.41 | 28.49 | 27.36 | 27.80 | 27.80 | 9,699,000 |
08 May 2023 | 27.86 | 27.98 | 27.08 | 27.47 | 27.47 | 9,085,300 |
05 May 2023 | 27.31 | 27.57 | 27.00 | 27.43 | 27.43 | 7,867,800 |
04 May 2023 | 26.74 | 27.25 | 26.51 | 27.10 | 27.10 | 8,818,300 |
03 May 2023 | 26.62 | 26.75 | 25.88 | 26.40 | 26.40 | 10,177,300 |
02 May 2023 | 26.99 | 26.99 | 26.37 | 26.70 | 26.70 | 5,597,300 |
02 May 2023 | 0.35 Dividend | |||||
28 Apr 2023 | 27.17 | 27.33 | 26.84 | 27.31 | 26.96 | 6,346,599 |
27 Apr 2023 | 27.30 | 27.41 | 26.80 | 27.17 | 26.82 | 8,884,699 |
26 Apr 2023 | 27.27 | 27.71 | 27.01 | 27.30 | 26.95 | 7,781,195 |
25 Apr 2023 | 27.77 | 27.77 | 27.23 | 27.58 | 27.22 | 9,630,680 |
24 Apr 2023 | 28.23 | 28.34 | 27.62 | 27.76 | 27.40 | 8,361,400 |
20 Apr 2023 | 27.39 | 28.13 | 27.18 | 28.09 | 27.73 | 6,889,400 |
19 Apr 2023 | 27.94 | 27.95 | 26.90 | 27.38 | 27.03 | 10,388,700 |
18 Apr 2023 | 28.64 | 28.64 | 27.85 | 28.04 | 27.68 | 7,418,700 |
17 Apr 2023 | 28.93 | 29.06 | 27.91 | 28.44 | 28.08 | 9,616,500 |
14 Apr 2023 | 28.76 | 28.86 | 28.22 | 28.77 | 28.40 | 5,444,200 |
13 Apr 2023 | 28.68 | 28.88 | 28.44 | 28.76 | 28.39 | 12,387,500 |
12 Apr 2023 | 28.13 | 28.97 | 28.00 | 28.53 | 28.16 | 12,517,300 |
11 Apr 2023 | 27.95 | 28.61 | 27.90 | 28.06 | 27.70 | 10,074,600 |
10 Apr 2023 | 27.65 | 27.94 | 27.43 | 27.78 | 27.42 | 5,481,300 |
06 Apr 2023 | 27.19 | 27.83 | 27.06 | 27.68 | 27.33 | 8,706,600 |
05 Apr 2023 | 27.51 | 27.67 | 26.95 | 27.27 | 26.92 | 11,849,200 |
04 Apr 2023 | 27.03 | 27.76 | 26.82 | 27.60 | 27.25 | 6,731,100 |
03 Apr 2023 | 26.95 | 27.03 | 26.31 | 26.88 | 26.54 | 5,142,200 |
31 Mar 2023 | 26.82 | 27.55 | 26.80 | 26.96 | 26.61 | 9,059,900 |
30 Mar 2023 | 27.07 | 27.68 | 26.83 | 27.07 | 26.72 | 10,334,000 |
29 Mar 2023 | 26.93 | 26.93 | 26.03 | 26.58 | 26.24 | 6,590,600 |
28 Mar 2023 | 25.96 | 27.14 | 25.84 | 26.68 | 26.34 | 11,488,600 |
27 Mar 2023 | 25.64 | 25.99 | 25.42 | 25.99 | 25.66 | 8,900,500 |
24 Mar 2023 | 24.54 | 25.50 | 24.43 | 25.37 | 25.04 | 7,275,400 |
23 Mar 2023 | 25.17 | 25.50 | 24.16 | 24.53 | 24.22 | 8,131,000 |
22 Mar 2023 | 25.12 | 25.53 | 24.78 | 25.16 | 24.84 | 6,400,500 |
21 Mar 2023 | 25.21 | 25.48 | 24.88 | 25.07 | 24.75 | 6,288,800 |
20 Mar 2023 | 25.42 | 25.76 | 25.10 | 25.19 | 24.87 | 6,092,900 |
17 Mar 2023 | 26.62 | 26.62 | 24.79 | 25.42 | 25.09 | 26,298,600 |
16 Mar 2023 | 26.91 | 27.19 | 26.64 | 26.76 | 26.42 | 5,257,600 |
15 Mar 2023 | 25.72 | 27.15 | 25.69 | 27.04 | 26.69 | 11,151,800 |
14 Mar 2023 | 26.51 | 26.69 | 25.86 | 26.08 | 25.75 | 5,382,900 |
13 Mar 2023 | 25.92 | 26.55 | 25.83 | 26.27 | 25.93 | 7,140,900 |
10 Mar 2023 | 26.11 | 26.36 | 25.81 | 26.16 | 25.82 | 7,458,400 |
09 Mar 2023 | 26.04 | 26.63 | 26.01 | 26.12 | 25.79 | 8,833,600 |
08 Mar 2023 | 25.64 | 26.16 | 25.42 | 26.05 | 25.72 | 7,163,200 |
07 Mar 2023 | 25.52 | 25.76 | 25.26 | 25.50 | 25.17 | 5,312,900 |
06 Mar 2023 | 25.24 | 25.83 | 24.96 | 25.49 | 25.16 | 8,164,100 |
03 Mar 2023 | 25.02 | 25.52 | 24.84 | 25.13 | 24.81 | 5,027,500 |
02 Mar 2023 | 25.00 | 25.43 | 24.92 | 24.94 | 24.62 | 8,199,300 |
01 Mar 2023 | 25.44 | 25.52 | 24.69 | 24.89 | 24.57 | 17,094,600 |
28 Feb 2023 | 25.61 | 25.76 | 25.42 | 25.43 | 25.10 | 9,048,700 |
27 Feb 2023 | 25.81 | 25.99 | 25.38 | 25.51 | 25.18 | 6,373,300 |
24 Feb 2023 | 26.11 | 26.25 | 25.54 | 25.70 | 25.37 | 4,891,700 |
23 Feb 2023 | 25.86 | 26.40 | 25.67 | 26.05 | 25.72 | 7,124,300 |
22 Feb 2023 | 26.15 | 26.16 | 25.77 | 25.86 | 25.53 | 3,158,300 |
17 Feb 2023 | 26.28 | 26.79 | 26.28 | 26.45 | 26.11 | 4,863,900 |
16 Feb 2023 | 26.54 | 26.63 | 26.00 | 26.48 | 26.14 | 4,100,600 |
15 Feb 2023 | 26.19 | 26.85 | 26.19 | 26.60 | 26.26 | 5,555,700 |
14 Feb 2023 | 26.56 | 26.76 | 26.13 | 26.35 | 26.01 | 4,784,700 |
13 Feb 2023 | 26.61 | 27.08 | 26.42 | 26.61 | 26.27 | 6,711,100 |
10 Feb 2023 | 26.06 | 27.29 | 26.06 | 26.75 | 26.41 | 10,913,500 |
09 Feb 2023 | 26.96 | 26.96 | 26.04 | 26.22 | 25.88 | 10,080,200 |
08 Feb 2023 | 26.67 | 26.96 | 26.30 | 26.96 | 26.61 | 5,101,300 |
07 Feb 2023 | 26.71 | 26.93 | 26.19 | 26.45 | 26.11 | 7,230,700 |
06 Feb 2023 | 27.10 | 27.31 | 26.56 | 26.93 | 26.58 | 8,279,900 |
03 Feb 2023 | 27.71 | 27.88 | 27.08 | 27.19 | 26.84 | 11,088,100 |
02 Feb 2023 | 27.91 | 28.41 | 27.68 | 28.06 | 27.70 | 8,898,000 |
01 Feb 2023 | 27.90 | 28.35 | 27.77 | 28.00 | 27.64 | 7,888,700 |
31 Jan 2023 | 27.56 | 28.15 | 27.40 | 28.02 | 27.66 | 7,619,300 |
30 Jan 2023 | 27.84 | 27.96 | 27.24 | 27.50 | 27.15 | 7,972,100 |
27 Jan 2023 | 27.90 | 28.15 | 27.78 | 27.79 | 27.43 | 4,672,300 |
26 Jan 2023 | 27.92 | 28.06 | 27.73 | 27.98 | 27.62 | 5,303,900 |
25 Jan 2023 | 27.16 | 27.89 | 27.07 | 27.87 | 27.51 | 4,583,500 |
24 Jan 2023 | 27.12 | 27.44 | 26.83 | 27.23 | 26.88 | 5,779,100 |
23 Jan 2023 | 26.98 | 27.35 | 26.91 | 26.99 | 26.64 | 3,519,900 |
20 Jan 2023 | 27.29 | 27.35 | 26.81 | 26.99 | 26.64 | 5,080,000 |
19 Jan 2023 | 27.15 | 27.64 | 27.14 | 27.39 | 27.04 | 5,021,300 |
18 Jan 2023 | 26.92 | 27.63 | 26.81 | 27.42 | 27.07 | 9,039,900 |
17 Jan 2023 | 26.67 | 26.99 | 26.32 | 26.82 | 26.48 | 9,564,200 |
16 Jan 2023 | 27.41 | 27.41 | 26.65 | 26.83 | 26.49 | 6,636,300 |
13 Jan 2023 | 27.38 | 27.40 | 26.95 | 27.08 | 26.73 | 5,428,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |