Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 25.54 | 25.59 | 25.39 | 25.45 | 25.45 | 20,792 |
07 Feb 2023 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | 632 |
06 Feb 2023 | 25.55 | 25.58 | 25.55 | 25.55 | 25.55 | 2,045 |
03 Feb 2023 | 25.55 | 25.55 | 25.52 | 25.55 | 25.55 | 10,726 |
02 Feb 2023 | 25.54 | 25.55 | 25.54 | 25.55 | 25.55 | 1,605 |
01 Feb 2023 | 25.50 | 25.55 | 25.50 | 25.52 | 25.52 | 3,935 |
31 Jan 2023 | 25.51 | 25.55 | 25.46 | 25.46 | 25.46 | 8,815 |
30 Jan 2023 | 25.43 | 25.53 | 25.43 | 25.43 | 25.43 | 1,793 |
27 Jan 2023 | 25.40 | 25.54 | 25.40 | 25.46 | 25.46 | 5,130 |
26 Jan 2023 | 25.44 | 25.55 | 25.35 | 25.55 | 25.55 | 5,585 |
25 Jan 2023 | 25.35 | 25.46 | 25.35 | 25.46 | 25.46 | 1,635 |
24 Jan 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1,586 |
23 Jan 2023 | 25.46 | 25.46 | 25.35 | 25.44 | 25.44 | 2,662 |
20 Jan 2023 | 25.44 | 25.46 | 25.44 | 25.44 | 25.44 | 3,842 |
19 Jan 2023 | 25.39 | 25.45 | 25.39 | 25.39 | 25.39 | 3,826 |
18 Jan 2023 | 25.34 | 25.40 | 25.33 | 25.36 | 25.36 | 2,747 |
17 Jan 2023 | 25.37 | 25.37 | 25.24 | 25.25 | 25.25 | 11,813 |
13 Jan 2023 | 25.36 | 25.38 | 25.28 | 25.34 | 25.34 | 5,894 |
12 Jan 2023 | 25.29 | 25.34 | 25.25 | 25.30 | 25.30 | 9,099 |
11 Jan 2023 | 25.30 | 25.40 | 25.28 | 25.29 | 25.29 | 5,560 |
10 Jan 2023 | 25.40 | 25.40 | 25.28 | 25.30 | 25.30 | 3,167 |
09 Jan 2023 | 25.26 | 25.40 | 25.26 | 25.34 | 25.34 | 3,100 |
06 Jan 2023 | 25.30 | 25.34 | 25.27 | 25.34 | 25.34 | 10,588 |
05 Jan 2023 | 25.40 | 25.41 | 25.34 | 25.34 | 25.34 | 3,504 |
04 Jan 2023 | 25.39 | 25.40 | 25.39 | 25.40 | 25.40 | 503 |
03 Jan 2023 | 25.24 | 25.40 | 25.24 | 25.40 | 25.40 | 871 |
30 Dec 2022 | 25.40 | 25.40 | 25.38 | 25.38 | 25.38 | 400 |
29 Dec 2022 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | 1,300 |
28 Dec 2022 | 25.25 | 25.27 | 25.22 | 25.22 | 25.22 | 2,657 |
27 Dec 2022 | 25.37 | 25.38 | 25.20 | 25.25 | 25.25 | 7,467 |
23 Dec 2022 | 25.40 | 25.40 | 25.37 | 25.40 | 25.40 | 2,202 |
22 Dec 2022 | 25.50 | 25.53 | 25.38 | 25.38 | 25.38 | 4,452 |
21 Dec 2022 | 25.51 | 25.53 | 25.43 | 25.43 | 25.43 | 1,591 |
20 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 900 |
19 Dec 2022 | 25.55 | 25.55 | 25.46 | 25.50 | 25.50 | 8,909 |
16 Dec 2022 | 25.37 | 25.55 | 25.37 | 25.55 | 25.55 | 7,312 |
15 Dec 2022 | 25.45 | 25.45 | 25.37 | 25.43 | 25.43 | 4,550 |
14 Dec 2022 | 25.43 | 25.45 | 25.43 | 25.45 | 25.45 | 5,963 |
13 Dec 2022 | 25.45 | 25.45 | 25.43 | 25.43 | 25.43 | 363 |
12 Dec 2022 | 25.44 | 25.44 | 25.32 | 25.36 | 25.36 | 3,296 |
09 Dec 2022 | 25.44 | 25.45 | 25.44 | 25.45 | 25.45 | 1,631 |
08 Dec 2022 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
07 Dec 2022 | 25.23 | 25.44 | 25.23 | 25.44 | 25.44 | 2,245 |
06 Dec 2022 | 25.40 | 25.40 | 25.30 | 25.38 | 25.38 | 1,363 |
05 Dec 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
02 Dec 2022 | 25.33 | 25.39 | 25.30 | 25.39 | 25.39 | 1,357 |
01 Dec 2022 | 25.31 | 25.34 | 25.28 | 25.32 | 25.32 | 4,209 |
30 Nov 2022 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 402 |
29 Nov 2022 | 25.39 | 25.39 | 25.15 | 25.27 | 25.27 | 4,937 |
29 Nov 2022 | 0.532892 Dividend | |||||
28 Nov 2022 | 25.68 | 25.68 | 25.50 | 25.50 | 24.97 | 4,516 |
25 Nov 2022 | 25.57 | 25.57 | 25.57 | 25.57 | 25.04 | 1,349 |
23 Nov 2022 | 25.55 | 25.59 | 25.55 | 25.57 | 25.03 | 1,592 |
22 Nov 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 25.07 | 250 |
21 Nov 2022 | 25.60 | 25.60 | 25.50 | 25.60 | 25.07 | 1,917 |
18 Nov 2022 | 25.67 | 25.67 | 25.67 | 25.67 | 25.13 | 400 |
17 Nov 2022 | 25.69 | 25.70 | 25.67 | 25.67 | 25.13 | 370 |
16 Nov 2022 | 25.65 | 25.67 | 25.60 | 25.60 | 25.07 | 2,111 |
15 Nov 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.11 | 1,225 |
14 Nov 2022 | 25.54 | 25.56 | 25.48 | 25.56 | 25.02 | 2,840 |
11 Nov 2022 | 25.62 | 25.62 | 25.37 | 25.37 | 24.84 | 3,816 |
10 Nov 2022 | 25.65 | 25.65 | 25.49 | 25.49 | 24.96 | 832 |
09 Nov 2022 | 25.52 | 25.52 | 25.52 | 25.52 | 24.99 | - |
08 Nov 2022 | 25.47 | 25.57 | 25.47 | 25.52 | 24.99 | 913 |
07 Nov 2022 | 25.48 | 25.55 | 25.48 | 25.51 | 24.98 | 5,693 |
04 Nov 2022 | 25.46 | 25.46 | 25.46 | 25.46 | 24.93 | 349 |
03 Nov 2022 | 25.47 | 25.47 | 25.47 | 25.47 | 24.94 | - |
02 Nov 2022 | 25.40 | 25.53 | 25.36 | 25.47 | 24.94 | 6,257 |
01 Nov 2022 | 25.48 | 25.48 | 25.48 | 25.48 | 24.95 | 318 |
31 Oct 2022 | 25.49 | 25.49 | 25.49 | 25.49 | 24.96 | 101 |
28 Oct 2022 | 25.41 | 25.59 | 25.41 | 25.46 | 24.93 | 4,866 |
27 Oct 2022 | 25.59 | 25.59 | 25.40 | 25.47 | 24.94 | 15,236 |
26 Oct 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 24.85 | - |
25 Oct 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 24.85 | 425 |
24 Oct 2022 | 25.38 | 25.45 | 25.35 | 25.38 | 24.85 | 3,700 |
21 Oct 2022 | 25.35 | 25.40 | 25.34 | 25.40 | 24.87 | 9,187 |
20 Oct 2022 | 25.35 | 25.45 | 25.35 | 25.41 | 24.88 | 4,148 |
19 Oct 2022 | 25.39 | 25.41 | 25.39 | 25.41 | 24.88 | 1,808 |
18 Oct 2022 | 25.55 | 25.55 | 25.50 | 25.50 | 24.97 | 2,023 |
17 Oct 2022 | 25.60 | 25.60 | 25.53 | 25.53 | 25.00 | 695 |
14 Oct 2022 | 25.54 | 25.54 | 25.47 | 25.54 | 25.01 | 2,500 |
13 Oct 2022 | 25.30 | 25.54 | 25.30 | 25.54 | 25.01 | 5,661 |
12 Oct 2022 | 25.28 | 25.34 | 25.23 | 25.32 | 24.79 | 4,204 |
11 Oct 2022 | 25.42 | 25.42 | 25.42 | 25.42 | 24.88 | 100 |
10 Oct 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 24.82 | 1,258 |
07 Oct 2022 | 25.35 | 25.36 | 25.30 | 25.35 | 24.82 | 300 |
06 Oct 2022 | 25.24 | 25.29 | 25.22 | 25.29 | 24.76 | 2,097 |
05 Oct 2022 | 25.35 | 25.48 | 25.35 | 25.35 | 24.82 | 2,868 |
04 Oct 2022 | 25.35 | 25.36 | 25.35 | 25.36 | 24.83 | 629 |
03 Oct 2022 | 25.15 | 25.46 | 25.15 | 25.46 | 24.93 | 1,105 |
30 Sept 2022 | 25.37 | 25.37 | 25.23 | 25.26 | 24.73 | 3,337 |
29 Sept 2022 | 25.36 | 25.39 | 25.25 | 25.25 | 24.72 | 1,019 |
28 Sept 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 24.86 | 304 |
27 Sept 2022 | 25.24 | 25.34 | 25.20 | 25.33 | 24.80 | 4,170 |
26 Sept 2022 | 25.30 | 25.50 | 25.11 | 25.35 | 24.82 | 4,074 |
23 Sept 2022 | 25.42 | 25.42 | 25.32 | 25.33 | 24.80 | 9,286 |
22 Sept 2022 | 25.41 | 25.49 | 25.40 | 25.45 | 24.92 | 3,490 |
21 Sept 2022 | 25.42 | 25.42 | 25.41 | 25.42 | 24.89 | 898 |
20 Sept 2022 | 25.40 | 25.42 | 25.40 | 25.41 | 24.88 | 1,965 |
19 Sept 2022 | 25.50 | 25.50 | 25.38 | 25.40 | 24.87 | 3,019 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |