Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 28.59 | 28.22 | 27.07 | 27.07 | 27.07 | 3,204,862 |
02 June 2023 | 27.73 | 28.42 | 27.38 | 28.08 | 28.08 | 3,292,600 |
01 June 2023 | 27.40 | 27.56 | 27.07 | 27.09 | 27.09 | 3,524,500 |
31 May 2023 | 27.21 | 27.60 | 27.11 | 27.37 | 27.37 | 4,733,900 |
30 May 2023 | 28.38 | 28.44 | 26.77 | 27.55 | 27.55 | 7,009,700 |
26 May 2023 | 29.40 | 29.54 | 28.32 | 29.01 | 29.01 | 4,732,800 |
25 May 2023 | 29.28 | 29.81 | 29.15 | 29.39 | 29.39 | 6,863,900 |
24 May 2023 | 29.52 | 29.85 | 28.97 | 29.80 | 29.80 | 5,065,500 |
23 May 2023 | 29.87 | 29.92 | 29.18 | 29.24 | 29.24 | 4,290,200 |
22 May 2023 | 28.83 | 29.67 | 28.78 | 29.62 | 29.62 | 4,294,800 |
19 May 2023 | 30.08 | 30.27 | 28.94 | 29.33 | 29.33 | 8,392,800 |
18 May 2023 | 27.47 | 29.55 | 27.25 | 29.49 | 29.49 | 7,514,500 |
17 May 2023 | 27.47 | 27.68 | 27.09 | 27.52 | 27.52 | 3,605,800 |
16 May 2023 | 27.32 | 27.84 | 27.15 | 27.19 | 27.19 | 5,304,400 |
15 May 2023 | 26.76 | 27.40 | 26.67 | 27.39 | 27.39 | 5,613,500 |
12 May 2023 | 25.37 | 26.52 | 25.01 | 26.38 | 26.38 | 4,877,300 |
11 May 2023 | 24.75 | 25.16 | 24.61 | 25.07 | 25.07 | 2,410,700 |
10 May 2023 | 25.54 | 25.66 | 24.87 | 25.07 | 25.07 | 2,780,200 |
09 May 2023 | 25.25 | 25.89 | 25.11 | 25.54 | 25.54 | 3,725,100 |
08 May 2023 | 26.08 | 26.09 | 25.34 | 25.50 | 25.50 | 2,590,700 |
05 May 2023 | 25.10 | 25.72 | 25.02 | 25.30 | 25.30 | 4,183,500 |
04 May 2023 | 24.22 | 24.63 | 23.92 | 24.27 | 24.27 | 3,171,600 |
03 May 2023 | 24.65 | 25.05 | 24.17 | 24.27 | 24.27 | 4,606,100 |
02 May 2023 | 25.44 | 25.70 | 24.81 | 25.14 | 25.14 | 3,728,800 |
01 May 2023 | 26.01 | 26.43 | 25.59 | 26.11 | 26.11 | 2,994,800 |
28 Apr 2023 | 25.24 | 26.76 | 25.01 | 26.45 | 26.45 | 7,583,400 |
27 Apr 2023 | 24.98 | 25.48 | 24.88 | 25.05 | 25.05 | 4,436,400 |
26 Apr 2023 | 25.09 | 25.09 | 24.35 | 24.75 | 24.75 | 4,330,500 |
25 Apr 2023 | 26.10 | 26.40 | 24.86 | 25.10 | 25.10 | 6,162,100 |
24 Apr 2023 | 25.49 | 25.87 | 25.25 | 25.69 | 25.69 | 5,979,500 |
21 Apr 2023 | 25.56 | 25.81 | 25.22 | 25.50 | 25.50 | 5,865,500 |
20 Apr 2023 | 25.85 | 26.23 | 25.57 | 25.65 | 25.65 | 2,438,700 |
19 Apr 2023 | 25.86 | 26.35 | 25.66 | 26.33 | 26.33 | 2,542,800 |
18 Apr 2023 | 26.74 | 27.03 | 26.25 | 26.61 | 26.61 | 2,699,400 |
17 Apr 2023 | 27.68 | 27.91 | 26.72 | 26.82 | 26.82 | 2,253,200 |
14 Apr 2023 | 27.25 | 27.35 | 26.87 | 27.26 | 27.26 | 1,866,300 |
13 Apr 2023 | 27.03 | 27.53 | 26.86 | 27.14 | 27.14 | 1,537,700 |
12 Apr 2023 | 27.38 | 27.83 | 27.01 | 27.02 | 27.02 | 1,835,900 |
11 Apr 2023 | 27.48 | 27.48 | 26.66 | 27.34 | 27.34 | 3,888,100 |
10 Apr 2023 | 26.95 | 27.63 | 26.70 | 27.10 | 27.10 | 4,178,600 |
06 Apr 2023 | 26.59 | 26.77 | 26.03 | 26.36 | 26.36 | 2,383,000 |
05 Apr 2023 | 27.05 | 27.31 | 26.30 | 27.02 | 27.02 | 2,103,900 |
04 Apr 2023 | 26.90 | 26.99 | 26.23 | 26.84 | 26.84 | 5,191,800 |
03 Apr 2023 | 27.40 | 27.57 | 26.39 | 26.79 | 26.79 | 4,262,400 |
31 Mar 2023 | 25.65 | 26.73 | 25.51 | 26.47 | 26.47 | 4,331,500 |
30 Mar 2023 | 25.49 | 25.60 | 24.80 | 25.15 | 25.15 | 2,241,700 |
29 Mar 2023 | 25.38 | 25.46 | 25.00 | 25.27 | 25.27 | 2,064,300 |
28 Mar 2023 | 24.54 | 25.26 | 24.34 | 25.06 | 25.06 | 3,391,600 |
27 Mar 2023 | 24.30 | 24.91 | 23.94 | 24.68 | 24.68 | 3,638,300 |
24 Mar 2023 | 23.70 | 24.67 | 23.58 | 24.47 | 24.47 | 2,624,500 |
23 Mar 2023 | 24.17 | 25.07 | 23.95 | 23.96 | 23.96 | 4,106,300 |
22 Mar 2023 | 24.52 | 24.78 | 23.88 | 24.08 | 24.08 | 5,326,900 |
21 Mar 2023 | 23.91 | 24.57 | 23.84 | 24.41 | 24.41 | 4,312,900 |
20 Mar 2023 | 22.89 | 23.84 | 22.89 | 23.33 | 23.33 | 4,960,200 |
17 Mar 2023 | 24.94 | 25.04 | 22.72 | 22.88 | 22.88 | 10,423,900 |
16 Mar 2023 | 23.67 | 25.13 | 23.47 | 25.11 | 25.11 | 3,080,800 |
15 Mar 2023 | 24.90 | 25.16 | 23.58 | 24.08 | 24.08 | 4,370,500 |
14 Mar 2023 | 25.37 | 26.32 | 25.09 | 25.69 | 25.69 | 3,034,300 |
14 Mar 2023 | 0.08 Dividend | |||||
13 Mar 2023 | 25.04 | 26.07 | 24.62 | 25.34 | 25.26 | 3,478,900 |
10 Mar 2023 | 26.03 | 26.66 | 25.58 | 25.68 | 25.60 | 3,461,100 |
09 Mar 2023 | 27.37 | 27.49 | 25.96 | 26.33 | 26.25 | 3,880,300 |
08 Mar 2023 | 27.09 | 27.45 | 26.29 | 26.79 | 26.71 | 2,980,500 |
07 Mar 2023 | 27.00 | 27.82 | 26.93 | 27.29 | 27.20 | 3,389,300 |
06 Mar 2023 | 26.98 | 27.29 | 26.41 | 27.15 | 27.06 | 5,054,600 |
03 Mar 2023 | 26.96 | 28.25 | 26.78 | 27.92 | 27.83 | 4,113,400 |
02 Mar 2023 | 26.80 | 27.36 | 26.66 | 27.29 | 27.20 | 3,470,800 |
01 Mar 2023 | 26.66 | 27.46 | 26.21 | 26.92 | 26.84 | 7,336,300 |
28 Feb 2023 | 26.01 | 27.55 | 25.89 | 26.94 | 26.85 | 9,222,000 |
27 Feb 2023 | 26.23 | 26.82 | 25.03 | 25.81 | 25.73 | 17,943,200 |
24 Feb 2023 | 25.40 | 29.77 | 24.95 | 28.26 | 28.17 | 21,487,000 |
23 Feb 2023 | 25.10 | 25.51 | 24.56 | 25.26 | 25.18 | 7,226,100 |
22 Feb 2023 | 23.41 | 25.00 | 23.33 | 24.55 | 24.47 | 8,218,000 |
21 Feb 2023 | 23.17 | 23.73 | 22.61 | 23.30 | 23.23 | 7,624,500 |
17 Feb 2023 | 24.77 | 24.77 | 23.12 | 23.40 | 23.33 | 7,513,000 |
16 Feb 2023 | 26.04 | 26.47 | 25.33 | 25.34 | 25.26 | 7,730,200 |
15 Feb 2023 | 25.60 | 26.31 | 25.30 | 26.18 | 26.10 | 6,556,500 |
14 Feb 2023 | 25.90 | 26.72 | 25.61 | 26.06 | 25.98 | 7,492,500 |
13 Feb 2023 | 25.16 | 25.87 | 25.15 | 25.70 | 25.62 | 5,285,900 |
10 Feb 2023 | 25.01 | 25.52 | 24.76 | 25.51 | 25.43 | 6,549,100 |
09 Feb 2023 | 23.44 | 24.84 | 23.43 | 24.50 | 24.42 | 7,820,100 |
08 Feb 2023 | 23.73 | 24.01 | 23.11 | 23.60 | 23.53 | 2,933,900 |
07 Feb 2023 | 23.54 | 23.88 | 23.15 | 23.85 | 23.77 | 6,329,100 |
06 Feb 2023 | 24.16 | 24.36 | 23.05 | 23.29 | 23.22 | 4,664,300 |
03 Feb 2023 | 24.28 | 25.00 | 23.99 | 24.00 | 23.92 | 5,241,200 |
02 Feb 2023 | 24.51 | 25.41 | 24.08 | 24.43 | 24.35 | 4,800,200 |
01 Feb 2023 | 24.52 | 24.78 | 23.81 | 24.33 | 24.25 | 3,252,700 |
31 Jan 2023 | 24.68 | 25.04 | 24.37 | 25.02 | 24.94 | 3,028,600 |
30 Jan 2023 | 24.57 | 25.04 | 24.43 | 24.57 | 24.49 | 2,535,800 |
27 Jan 2023 | 25.37 | 25.65 | 25.02 | 25.29 | 25.21 | 2,608,900 |
26 Jan 2023 | 24.94 | 25.40 | 24.07 | 25.26 | 25.18 | 5,619,400 |
25 Jan 2023 | 25.59 | 25.64 | 24.67 | 25.17 | 25.09 | 5,306,600 |
24 Jan 2023 | 26.69 | 26.80 | 25.65 | 26.08 | 26.00 | 3,652,400 |
23 Jan 2023 | 26.62 | 27.01 | 26.27 | 26.88 | 26.80 | 3,441,000 |
20 Jan 2023 | 26.35 | 26.84 | 25.96 | 26.53 | 26.45 | 4,360,600 |
19 Jan 2023 | 25.24 | 26.57 | 25.17 | 26.20 | 26.12 | 4,612,300 |
18 Jan 2023 | 25.55 | 26.33 | 25.34 | 25.40 | 25.32 | 5,301,800 |
17 Jan 2023 | 25.77 | 26.00 | 25.43 | 25.83 | 25.75 | 4,127,300 |
13 Jan 2023 | 25.24 | 25.43 | 24.72 | 25.18 | 25.10 | 3,299,000 |
12 Jan 2023 | 25.16 | 25.86 | 24.99 | 25.61 | 25.53 | 3,349,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |