Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | 943 |
21 Mar 2023 | - | - | - | - | - | - |
20 Mar 2023 | 24.63 | 24.63 | 24.10 | 24.13 | 24.13 | 28,438 |
17 Mar 2023 | 24.78 | 24.78 | 24.45 | 24.70 | 24.70 | 46,544 |
16 Mar 2023 | 24.90 | 24.98 | 24.35 | 24.57 | 24.57 | 47,516 |
15 Mar 2023 | 24.98 | 25.29 | 24.84 | 25.29 | 25.29 | 29,246 |
14 Mar 2023 | 25.20 | 25.30 | 24.40 | 24.65 | 24.65 | 45,071 |
13 Mar 2023 | 25.54 | 25.70 | 25.25 | 25.35 | 25.35 | 35,600 |
10 Mar 2023 | 26.39 | 26.39 | 25.52 | 25.52 | 25.52 | 24,586 |
09 Mar 2023 | 26.52 | 26.52 | 26.32 | 26.40 | 26.40 | 3,566 |
08 Mar 2023 | 26.48 | 26.50 | 26.08 | 26.50 | 26.50 | 15,276 |
07 Mar 2023 | 26.02 | 26.48 | 26.02 | 26.30 | 26.30 | 11,259 |
06 Mar 2023 | 26.00 | 26.49 | 26.00 | 26.40 | 26.40 | 7,849 |
03 Mar 2023 | 25.90 | 26.00 | 25.73 | 25.96 | 25.96 | 20,006 |
02 Mar 2023 | 26.65 | 26.65 | 25.82 | 25.91 | 25.91 | 17,894 |
01 Mar 2023 | 26.99 | 26.99 | 26.44 | 26.65 | 26.65 | 5,026 |
28 Feb 2023 | 27.29 | 27.29 | 27.01 | 27.01 | 27.01 | 10,385 |
27 Feb 2023 | 27.30 | 27.30 | 26.95 | 27.18 | 27.18 | 10,155 |
24 Feb 2023 | 27.35 | 27.35 | 27.03 | 27.16 | 27.16 | 11,363 |
23 Feb 2023 | 27.39 | 27.39 | 27.08 | 27.08 | 27.08 | 9,340 |
22 Feb 2023 | 26.98 | 27.45 | 26.98 | 27.45 | 27.45 | 9,271 |
21 Feb 2023 | 27.06 | 27.22 | 27.00 | 27.10 | 27.10 | 9,569 |
20 Feb 2023 | 27.05 | 27.27 | 27.02 | 27.02 | 27.02 | 14,026 |
17 Feb 2023 | 27.64 | 27.64 | 27.07 | 27.07 | 27.07 | 9,721 |
16 Feb 2023 | 27.65 | 27.65 | 27.15 | 27.37 | 27.37 | 14,709 |
15 Feb 2023 | 28.15 | 28.34 | 27.23 | 27.52 | 27.52 | 12,133 |
14 Feb 2023 | 28.10 | 28.40 | 28.05 | 28.15 | 28.15 | 11,205 |
13 Feb 2023 | 28.30 | 28.30 | 28.00 | 28.10 | 28.10 | 63,675 |
10 Feb 2023 | 28.22 | 28.40 | 28.20 | 28.38 | 28.38 | 7,198 |
09 Feb 2023 | 28.43 | 28.60 | 28.20 | 28.45 | 28.45 | 16,120 |
08 Feb 2023 | 28.21 | 28.60 | 28.10 | 28.55 | 28.55 | 30,285 |
07 Feb 2023 | 27.90 | 28.28 | 27.55 | 28.11 | 28.11 | 29,419 |
03 Feb 2023 | 27.65 | 27.99 | 27.50 | 27.97 | 27.97 | 3,893 |
02 Feb 2023 | 27.80 | 27.90 | 27.51 | 27.65 | 27.65 | 6,915 |
01 Feb 2023 | 27.30 | 27.90 | 27.20 | 27.90 | 27.90 | 33,102 |
31 Jan 2023 | 27.41 | 27.41 | 27.25 | 27.30 | 27.30 | 12,702 |
30 Jan 2023 | 27.35 | 27.50 | 27.10 | 27.43 | 27.43 | 13,841 |
27 Jan 2023 | 26.99 | 27.30 | 26.87 | 27.20 | 27.20 | 31,394 |
26 Jan 2023 | 26.99 | 26.99 | 26.86 | 26.87 | 26.87 | 1,912 |
25 Jan 2023 | 26.60 | 27.08 | 26.60 | 27.08 | 27.08 | 15,865 |
24 Jan 2023 | 26.89 | 26.89 | 26.55 | 26.60 | 26.60 | 7,832 |
23 Jan 2023 | 26.81 | 26.97 | 26.66 | 26.89 | 26.89 | 11,072 |
20 Jan 2023 | 26.72 | 26.94 | 26.71 | 26.71 | 26.71 | 8,565 |
19 Jan 2023 | 26.81 | 26.81 | 26.62 | 26.75 | 26.75 | 10,354 |
18 Jan 2023 | 27.10 | 27.10 | 26.75 | 26.75 | 26.75 | 16,815 |
17 Jan 2023 | 27.17 | 27.31 | 26.96 | 27.22 | 27.22 | 15,873 |
16 Jan 2023 | 26.95 | 27.20 | 26.82 | 27.20 | 27.20 | 18,532 |
13 Jan 2023 | 26.30 | 26.90 | 26.30 | 26.88 | 26.88 | 9,225 |
12 Jan 2023 | 25.75 | 26.42 | 25.75 | 26.39 | 26.39 | 25,556 |
11 Jan 2023 | 25.72 | 25.87 | 25.70 | 25.70 | 25.70 | 3,595 |
10 Jan 2023 | 25.74 | 25.90 | 25.66 | 25.82 | 25.82 | 16,174 |
09 Jan 2023 | 25.90 | 26.05 | 25.66 | 25.71 | 25.71 | 9,216 |
06 Jan 2023 | 25.64 | 25.90 | 25.62 | 25.90 | 25.90 | 12,991 |
05 Jan 2023 | 25.78 | 26.00 | 25.55 | 25.64 | 25.64 | 16,895 |
04 Jan 2023 | 25.21 | 25.76 | 24.95 | 25.76 | 25.76 | 23,680 |
30 Dec 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
29 Dec 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
28 Dec 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
23 Dec 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
22 Dec 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
21 Dec 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
20 Dec 2022 | 25.06 | 25.19 | 24.98 | 25.15 | 25.15 | 10,896 |
19 Dec 2022 | 25.15 | 25.15 | 24.77 | 24.98 | 24.98 | 30,276 |
16 Dec 2022 | 25.40 | 25.40 | 24.91 | 25.15 | 25.15 | 64,468 |
15 Dec 2022 | 25.48 | 25.63 | 25.30 | 25.30 | 25.30 | 32,314 |
14 Dec 2022 | 25.60 | 25.75 | 25.24 | 25.35 | 25.35 | 12,154 |
13 Dec 2022 | 25.00 | 25.39 | 25.00 | 25.36 | 25.36 | 38,137 |
12 Dec 2022 | 25.30 | 25.30 | 24.85 | 25.00 | 25.00 | 32,876 |
09 Dec 2022 | 25.35 | 25.35 | 24.98 | 25.07 | 25.07 | 20,941 |
08 Dec 2022 | 25.45 | 25.52 | 24.92 | 24.97 | 24.97 | 30,805 |
07 Dec 2022 | 26.05 | 26.05 | 25.38 | 25.45 | 25.45 | 23,259 |
06 Dec 2022 | 26.40 | 26.40 | 25.90 | 26.00 | 26.00 | 16,428 |
05 Dec 2022 | 26.30 | 26.51 | 26.05 | 26.11 | 26.11 | 8,546 |
02 Dec 2022 | 26.90 | 26.90 | 26.25 | 26.36 | 26.36 | 15,843 |
01 Dec 2022 | 26.89 | 27.00 | 26.76 | 26.90 | 26.90 | 21,423 |
30 Nov 2022 | 26.47 | 26.85 | 26.47 | 26.85 | 26.85 | 6,148 |
29 Nov 2022 | 26.42 | 26.80 | 26.42 | 26.75 | 26.75 | 8,591 |
28 Nov 2022 | 26.84 | 26.84 | 26.60 | 26.60 | 26.60 | 14,397 |
25 Nov 2022 | 26.55 | 26.84 | 26.46 | 26.84 | 26.84 | 15,920 |
24 Nov 2022 | 26.55 | 26.85 | 26.51 | 26.85 | 26.85 | 3,551 |
23 Nov 2022 | 26.97 | 26.97 | 26.66 | 26.95 | 26.95 | 19,436 |
22 Nov 2022 | 26.99 | 26.99 | 26.70 | 26.76 | 26.76 | 21,761 |
21 Nov 2022 | 26.77 | 26.85 | 26.66 | 26.85 | 26.85 | 4,352 |
18 Nov 2022 | 26.50 | 26.85 | 26.50 | 26.82 | 26.82 | 4,508 |
17 Nov 2022 | 26.55 | 26.82 | 26.47 | 26.75 | 26.75 | 8,177 |
16 Nov 2022 | 26.95 | 26.95 | 26.34 | 26.55 | 26.55 | 13,437 |
15 Nov 2022 | 26.65 | 26.86 | 26.53 | 26.67 | 26.67 | 9,348 |
14 Nov 2022 | 27.15 | 27.17 | 26.40 | 26.65 | 26.65 | 8,655 |
11 Nov 2022 | 26.76 | 27.30 | 26.76 | 27.15 | 27.15 | 12,156 |
10 Nov 2022 | 26.93 | 26.93 | 26.56 | 26.70 | 26.70 | 4,037 |
09 Nov 2022 | 26.95 | 27.00 | 26.60 | 26.95 | 26.95 | 6,298 |
08 Nov 2022 | 26.81 | 26.89 | 26.56 | 26.81 | 26.81 | 9,666 |
07 Nov 2022 | 27.68 | 27.68 | 26.58 | 26.70 | 26.70 | 27,471 |
06 Nov 2022 | 0.8133 Dividend | |||||
04 Nov 2022 | 27.85 | 28.00 | 27.81 | 27.90 | 27.09 | 13,051 |
03 Nov 2022 | 28.30 | 28.30 | 27.88 | 27.88 | 27.07 | 6,783 |
02 Nov 2022 | 28.50 | 28.55 | 28.26 | 28.40 | 27.57 | 7,250 |
01 Nov 2022 | 28.10 | 28.43 | 28.00 | 28.40 | 27.57 | 17,799 |
31 Oct 2022 | 27.91 | 28.21 | 27.83 | 28.21 | 27.39 | 31,468 |
28 Oct 2022 | 27.92 | 27.92 | 27.60 | 27.90 | 27.09 | 14,023 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |