Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 25.54 | 25.54 | 25.45 | 25.45 | 25.45 | 1,501 |
07 Feb 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 567 |
06 Feb 2023 | 25.45 | 25.49 | 25.43 | 25.48 | 25.48 | 10,143 |
03 Feb 2023 | 25.51 | 25.51 | 25.45 | 25.45 | 25.45 | 3,359 |
02 Feb 2023 | 25.42 | 25.55 | 25.41 | 25.51 | 25.51 | 10,521 |
01 Feb 2023 | 25.40 | 25.45 | 25.40 | 25.42 | 25.42 | 1,149 |
31 Jan 2023 | 25.44 | 25.46 | 25.39 | 25.40 | 25.40 | 2,403 |
30 Jan 2023 | 25.41 | 25.45 | 25.39 | 25.39 | 25.39 | 3,583 |
27 Jan 2023 | 25.38 | 25.42 | 25.38 | 25.42 | 25.42 | 504 |
26 Jan 2023 | 25.40 | 25.46 | 25.35 | 25.39 | 25.39 | 6,048 |
25 Jan 2023 | 25.40 | 25.44 | 25.36 | 25.44 | 25.44 | 2,368 |
24 Jan 2023 | 25.36 | 25.46 | 25.36 | 25.46 | 25.46 | 7,788 |
23 Jan 2023 | 25.37 | 25.40 | 25.36 | 25.36 | 25.36 | 768 |
20 Jan 2023 | 25.36 | 25.39 | 25.28 | 25.38 | 25.38 | 1,169 |
19 Jan 2023 | 25.24 | 25.35 | 25.20 | 25.33 | 25.33 | 12,134 |
18 Jan 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2,536 |
17 Jan 2023 | 25.29 | 25.30 | 25.25 | 25.27 | 25.27 | 5,033 |
13 Jan 2023 | 25.29 | 25.29 | 25.25 | 25.29 | 25.29 | 9,261 |
12 Jan 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
11 Jan 2023 | 25.21 | 25.28 | 25.20 | 25.28 | 25.28 | 3,600 |
10 Jan 2023 | 25.20 | 25.30 | 25.16 | 25.20 | 25.20 | 16,860 |
09 Jan 2023 | 25.25 | 25.27 | 25.17 | 25.17 | 25.17 | 25,779 |
06 Jan 2023 | 25.20 | 25.26 | 25.18 | 25.25 | 25.25 | 8,437 |
05 Jan 2023 | 25.20 | 25.28 | 25.19 | 25.23 | 25.23 | 5,748 |
04 Jan 2023 | 25.15 | 25.28 | 25.15 | 25.20 | 25.20 | 3,589 |
03 Jan 2023 | 25.37 | 25.42 | 25.22 | 25.22 | 25.22 | 1,128 |
30 Dec 2022 | 25.30 | 25.43 | 25.30 | 25.40 | 25.40 | 9,924 |
29 Dec 2022 | 25.23 | 25.36 | 25.15 | 25.36 | 25.36 | 5,702 |
28 Dec 2022 | 25.17 | 25.24 | 25.13 | 25.24 | 25.24 | 8,881 |
27 Dec 2022 | 25.17 | 25.28 | 25.17 | 25.19 | 25.19 | 1,947 |
23 Dec 2022 | 25.16 | 25.28 | 25.16 | 25.19 | 25.19 | 1,196 |
22 Dec 2022 | 25.34 | 25.35 | 25.17 | 25.20 | 25.20 | 2,792 |
21 Dec 2022 | 25.27 | 25.31 | 25.25 | 25.31 | 25.31 | 1,965 |
20 Dec 2022 | 25.35 | 25.36 | 25.24 | 25.25 | 25.25 | 4,226 |
19 Dec 2022 | 25.35 | 25.44 | 25.35 | 25.37 | 25.37 | 3,953 |
16 Dec 2022 | 25.43 | 25.43 | 25.28 | 25.37 | 25.37 | 15,885 |
15 Dec 2022 | 25.47 | 25.48 | 25.28 | 25.43 | 25.43 | 8,604 |
14 Dec 2022 | 25.37 | 25.37 | 25.35 | 25.35 | 25.35 | 1,459 |
13 Dec 2022 | 25.43 | 25.43 | 25.28 | 25.35 | 25.35 | 1,392 |
12 Dec 2022 | 25.44 | 25.44 | 25.28 | 25.39 | 25.39 | 6,952 |
09 Dec 2022 | 25.30 | 25.33 | 25.30 | 25.32 | 25.32 | 2,965 |
08 Dec 2022 | 25.36 | 25.41 | 25.28 | 25.39 | 25.39 | 6,875 |
07 Dec 2022 | 25.26 | 25.39 | 25.26 | 25.32 | 25.32 | 935 |
06 Dec 2022 | 25.36 | 25.36 | 25.20 | 25.31 | 25.31 | 1,257 |
05 Dec 2022 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
02 Dec 2022 | 25.25 | 25.28 | 25.25 | 25.27 | 25.27 | 1,001 |
01 Dec 2022 | 25.11 | 25.26 | 25.11 | 25.25 | 25.25 | 10,295 |
30 Nov 2022 | 25.09 | 25.20 | 25.07 | 25.15 | 25.15 | 8,471 |
29 Nov 2022 | 24.83 | 25.04 | 24.83 | 24.99 | 24.99 | 15,624 |
29 Nov 2022 | 0.509004 Dividend | |||||
28 Nov 2022 | 25.36 | 25.47 | 25.31 | 25.45 | 24.94 | 13,612 |
25 Nov 2022 | 25.30 | 25.33 | 25.30 | 25.32 | 24.81 | 504 |
23 Nov 2022 | 25.33 | 25.33 | 25.26 | 25.26 | 24.75 | 1,397 |
22 Nov 2022 | 25.24 | 25.29 | 25.16 | 25.29 | 24.78 | 6,278 |
21 Nov 2022 | 25.11 | 25.38 | 25.04 | 25.30 | 24.79 | 28,940 |
18 Nov 2022 | 25.30 | 25.33 | 25.20 | 25.21 | 24.71 | 9,447 |
17 Nov 2022 | 25.20 | 25.39 | 25.20 | 25.30 | 24.79 | 6,260 |
16 Nov 2022 | 25.08 | 25.25 | 25.08 | 25.17 | 24.67 | 7,314 |
15 Nov 2022 | 25.06 | 25.35 | 25.00 | 25.15 | 24.65 | 25,735 |
14 Nov 2022 | 25.07 | 25.10 | 25.05 | 25.06 | 24.56 | 11,645 |
11 Nov 2022 | 25.09 | 25.24 | 25.00 | 25.05 | 24.55 | 14,734 |
10 Nov 2022 | 25.20 | 25.22 | 25.05 | 25.07 | 24.57 | 24,511 |
09 Nov 2022 | 25.15 | 25.37 | 25.15 | 25.20 | 24.70 | 2,176 |
08 Nov 2022 | 25.37 | 25.37 | 25.12 | 25.14 | 24.64 | 8,341 |
07 Nov 2022 | 25.20 | 25.37 | 25.20 | 25.23 | 24.73 | 7,370 |
04 Nov 2022 | 25.10 | 25.32 | 25.10 | 25.12 | 24.62 | 2,641 |
03 Nov 2022 | 25.05 | 25.45 | 25.05 | 25.12 | 24.62 | 4,227 |
02 Nov 2022 | 25.05 | 25.27 | 25.05 | 25.27 | 24.76 | 990 |
01 Nov 2022 | 25.12 | 25.28 | 25.11 | 25.28 | 24.77 | 1,884 |
31 Oct 2022 | 25.03 | 25.30 | 25.03 | 25.11 | 24.61 | 2,666 |
28 Oct 2022 | 25.02 | 25.14 | 25.02 | 25.06 | 24.56 | 5,269 |
27 Oct 2022 | 25.00 | 25.11 | 25.00 | 25.09 | 24.59 | 7,132 |
26 Oct 2022 | 24.90 | 25.10 | 24.90 | 24.98 | 24.48 | 6,061 |
25 Oct 2022 | 25.00 | 25.05 | 24.93 | 25.00 | 24.50 | 4,492 |
24 Oct 2022 | 25.01 | 25.10 | 24.88 | 24.92 | 24.43 | 8,172 |
21 Oct 2022 | 25.03 | 25.03 | 24.86 | 25.02 | 24.52 | 3,255 |
20 Oct 2022 | 25.05 | 25.05 | 24.80 | 24.90 | 24.40 | 6,119 |
19 Oct 2022 | 25.09 | 25.10 | 25.08 | 25.09 | 24.59 | 1,200 |
18 Oct 2022 | 25.14 | 25.14 | 25.07 | 25.07 | 24.57 | 1,118 |
17 Oct 2022 | 25.13 | 25.13 | 24.78 | 25.03 | 24.53 | 4,181 |
14 Oct 2022 | 25.03 | 25.06 | 24.99 | 25.00 | 24.50 | 3,670 |
13 Oct 2022 | 25.04 | 25.12 | 24.95 | 25.00 | 24.50 | 8,163 |
12 Oct 2022 | 24.97 | 25.10 | 24.97 | 25.04 | 24.54 | 10,253 |
11 Oct 2022 | 24.90 | 25.10 | 24.90 | 25.05 | 24.55 | 1,632 |
10 Oct 2022 | 24.95 | 25.06 | 24.89 | 24.94 | 24.44 | 6,207 |
07 Oct 2022 | 25.09 | 25.09 | 24.95 | 24.95 | 24.45 | 2,354 |
06 Oct 2022 | 24.89 | 24.98 | 24.89 | 24.95 | 24.45 | 2,258 |
05 Oct 2022 | 24.89 | 25.00 | 24.89 | 24.95 | 24.45 | 2,225 |
04 Oct 2022 | 24.84 | 25.11 | 24.82 | 24.95 | 24.45 | 7,402 |
03 Oct 2022 | 24.78 | 24.98 | 24.78 | 24.86 | 24.36 | 9,295 |
30 Sept 2022 | 24.83 | 24.99 | 24.63 | 24.77 | 24.27 | 5,229 |
29 Sept 2022 | 24.85 | 24.97 | 24.68 | 24.87 | 24.37 | 7,678 |
28 Sept 2022 | 24.91 | 25.00 | 24.88 | 24.92 | 24.42 | 857 |
27 Sept 2022 | 24.91 | 25.00 | 24.80 | 24.91 | 24.41 | 14,066 |
26 Sept 2022 | 25.06 | 25.08 | 24.92 | 24.94 | 24.44 | 14,794 |
23 Sept 2022 | 25.11 | 25.11 | 24.90 | 25.05 | 24.55 | 10,297 |
22 Sept 2022 | 25.11 | 25.20 | 25.11 | 25.14 | 24.64 | 4,496 |
21 Sept 2022 | 25.16 | 25.16 | 25.11 | 25.13 | 24.63 | 2,357 |
20 Sept 2022 | 25.10 | 25.14 | 25.02 | 25.09 | 24.59 | 6,233 |
19 Sept 2022 | 25.06 | 25.11 | 25.05 | 25.11 | 24.61 | 3,806 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |