Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 25.06 | 25.27 | 25.06 | 25.14 | 25.14 | 82,300 |
02 Feb 2023 | 25.15 | 25.37 | 25.15 | 25.28 | 25.28 | 207,100 |
01 Feb 2023 | 25.01 | 25.15 | 24.96 | 25.15 | 25.15 | 178,700 |
31 Jan 2023 | 24.98 | 25.08 | 24.87 | 24.97 | 24.97 | 1,230,400 |
30 Jan 2023 | 24.96 | 25.09 | 24.96 | 24.99 | 24.99 | 103,000 |
27 Jan 2023 | 25.06 | 25.14 | 25.00 | 25.01 | 25.01 | 90,300 |
26 Jan 2023 | 25.07 | 25.26 | 25.04 | 25.08 | 25.08 | 86,500 |
25 Jan 2023 | 25.04 | 25.19 | 25.04 | 25.07 | 25.07 | 44,100 |
24 Jan 2023 | 25.08 | 25.21 | 25.08 | 25.11 | 25.11 | 58,900 |
23 Jan 2023 | 25.08 | 25.39 | 25.01 | 25.11 | 25.11 | 87,400 |
20 Jan 2023 | 25.06 | 25.20 | 24.96 | 25.06 | 25.06 | 86,300 |
19 Jan 2023 | 25.01 | 25.22 | 25.01 | 25.08 | 25.08 | 78,100 |
18 Jan 2023 | 25.35 | 25.65 | 25.05 | 25.13 | 25.13 | 77,700 |
17 Jan 2023 | 25.57 | 25.70 | 25.30 | 25.33 | 25.33 | 54,400 |
13 Jan 2023 | 25.62 | 25.88 | 25.47 | 25.68 | 25.68 | 26,200 |
12 Jan 2023 | 25.28 | 25.74 | 25.21 | 25.65 | 25.65 | 53,100 |
11 Jan 2023 | 25.34 | 25.38 | 25.13 | 25.27 | 25.27 | 22,700 |
10 Jan 2023 | 25.13 | 25.38 | 25.06 | 25.19 | 25.19 | 31,100 |
09 Jan 2023 | 25.23 | 25.37 | 25.09 | 25.22 | 25.22 | 54,600 |
06 Jan 2023 | 25.10 | 25.51 | 25.10 | 25.16 | 25.16 | 47,300 |
05 Jan 2023 | 24.82 | 25.18 | 24.75 | 25.10 | 25.10 | 33,600 |
04 Jan 2023 | 24.72 | 25.00 | 24.65 | 24.90 | 24.90 | 67,800 |
03 Jan 2023 | 24.69 | 25.18 | 24.50 | 24.62 | 24.62 | 37,100 |
30 Dec 2022 | 24.56 | 24.85 | 24.40 | 24.52 | 24.52 | 124,500 |
29 Dec 2022 | 24.53 | 24.78 | 24.43 | 24.45 | 24.45 | 61,000 |
28 Dec 2022 | 24.57 | 24.64 | 24.50 | 24.50 | 24.50 | 73,100 |
28 Dec 2022 | 0.414 Dividend | |||||
27 Dec 2022 | 25.13 | 25.20 | 24.90 | 24.92 | 24.51 | 65,100 |
23 Dec 2022 | 25.34 | 25.51 | 25.08 | 25.13 | 24.71 | 112,500 |
22 Dec 2022 | 25.44 | 25.58 | 25.26 | 25.26 | 24.84 | 68,400 |
21 Dec 2022 | 25.59 | 25.69 | 25.42 | 25.43 | 25.01 | 40,400 |
20 Dec 2022 | 25.61 | 25.73 | 25.37 | 25.56 | 25.14 | 47,900 |
19 Dec 2022 | 25.50 | 25.76 | 25.35 | 25.68 | 25.25 | 74,100 |
16 Dec 2022 | 25.32 | 25.66 | 25.16 | 25.64 | 25.21 | 83,700 |
15 Dec 2022 | 25.43 | 25.61 | 25.32 | 25.32 | 24.90 | 33,200 |
14 Dec 2022 | 25.67 | 25.74 | 25.30 | 25.45 | 25.03 | 64,800 |
13 Dec 2022 | 25.44 | 25.75 | 25.40 | 25.52 | 25.10 | 55,500 |
12 Dec 2022 | 25.43 | 25.67 | 25.14 | 25.24 | 24.82 | 54,400 |
09 Dec 2022 | 25.58 | 25.60 | 25.25 | 25.25 | 24.83 | 33,500 |
08 Dec 2022 | 25.63 | 25.77 | 25.55 | 25.59 | 25.16 | 43,000 |
07 Dec 2022 | 25.47 | 25.68 | 25.47 | 25.62 | 25.19 | 32,800 |
06 Dec 2022 | 25.62 | 25.72 | 25.45 | 25.51 | 25.09 | 36,700 |
05 Dec 2022 | 25.82 | 25.82 | 25.39 | 25.72 | 25.29 | 28,600 |
02 Dec 2022 | 25.56 | 25.83 | 25.44 | 25.79 | 25.36 | 28,400 |
01 Dec 2022 | 25.60 | 25.85 | 25.47 | 25.66 | 25.23 | 43,200 |
30 Nov 2022 | 25.49 | 25.87 | 25.31 | 25.66 | 25.23 | 84,000 |
29 Nov 2022 | 25.61 | 25.65 | 25.33 | 25.33 | 24.91 | 46,800 |
28 Nov 2022 | 25.62 | 25.70 | 25.47 | 25.58 | 25.16 | 24,900 |
25 Nov 2022 | 25.52 | 25.73 | 25.50 | 25.50 | 25.08 | 14,000 |
23 Nov 2022 | 25.48 | 25.77 | 25.41 | 25.63 | 25.20 | 29,100 |
22 Nov 2022 | 25.49 | 25.64 | 25.41 | 25.54 | 25.12 | 81,200 |
21 Nov 2022 | 25.34 | 25.55 | 25.31 | 25.50 | 25.08 | 38,600 |
18 Nov 2022 | 25.41 | 25.52 | 25.25 | 25.42 | 25.00 | 45,100 |
17 Nov 2022 | 25.26 | 25.46 | 25.25 | 25.41 | 24.99 | 49,700 |
16 Nov 2022 | 25.32 | 25.47 | 25.20 | 25.42 | 25.00 | 25,300 |
15 Nov 2022 | 25.25 | 25.61 | 25.23 | 25.34 | 24.92 | 75,000 |
14 Nov 2022 | 25.65 | 25.69 | 25.01 | 25.07 | 24.65 | 73,400 |
11 Nov 2022 | 25.45 | 26.20 | 25.43 | 25.60 | 25.17 | 31,900 |
10 Nov 2022 | 25.25 | 25.87 | 25.15 | 25.62 | 25.19 | 47,200 |
09 Nov 2022 | 25.31 | 25.49 | 24.85 | 25.15 | 24.73 | 57,800 |
08 Nov 2022 | 25.00 | 25.48 | 24.80 | 25.38 | 24.96 | 43,300 |
07 Nov 2022 | 24.75 | 25.07 | 24.75 | 24.97 | 24.56 | 40,800 |
04 Nov 2022 | 24.73 | 24.98 | 24.62 | 24.73 | 24.32 | 29,100 |
03 Nov 2022 | 24.94 | 25.11 | 24.63 | 24.63 | 24.22 | 37,500 |
02 Nov 2022 | 25.09 | 25.48 | 24.80 | 25.21 | 24.79 | 33,200 |
01 Nov 2022 | 25.15 | 25.40 | 25.01 | 25.05 | 24.63 | 21,800 |
31 Oct 2022 | 25.23 | 25.31 | 25.02 | 25.22 | 24.80 | 69,000 |
28 Oct 2022 | 24.92 | 25.23 | 24.92 | 25.01 | 24.59 | 26,900 |
27 Oct 2022 | 24.87 | 25.17 | 24.87 | 24.95 | 24.54 | 28,800 |
26 Oct 2022 | 25.16 | 25.47 | 25.00 | 25.00 | 24.58 | 147,500 |
25 Oct 2022 | 24.63 | 25.34 | 24.63 | 25.34 | 24.92 | 33,600 |
24 Oct 2022 | 24.68 | 24.79 | 24.60 | 24.72 | 24.31 | 49,000 |
21 Oct 2022 | 24.36 | 24.72 | 24.25 | 24.72 | 24.31 | 47,000 |
20 Oct 2022 | 24.42 | 24.65 | 24.36 | 24.36 | 23.96 | 33,300 |
19 Oct 2022 | 24.60 | 24.74 | 24.41 | 24.41 | 24.00 | 45,700 |
18 Oct 2022 | 24.80 | 25.00 | 24.54 | 24.64 | 24.23 | 20,100 |
17 Oct 2022 | 24.70 | 24.99 | 24.67 | 24.80 | 24.39 | 29,700 |
14 Oct 2022 | 24.51 | 24.77 | 24.51 | 24.74 | 24.33 | 15,200 |
13 Oct 2022 | 24.49 | 24.66 | 24.30 | 24.51 | 24.10 | 24,600 |
12 Oct 2022 | 24.84 | 24.84 | 24.60 | 24.60 | 24.19 | 23,500 |
11 Oct 2022 | 24.79 | 24.87 | 24.60 | 24.77 | 24.36 | 26,400 |
10 Oct 2022 | 25.20 | 25.20 | 24.59 | 24.78 | 24.37 | 70,500 |
07 Oct 2022 | 24.98 | 25.20 | 24.80 | 25.15 | 24.73 | 26,300 |
06 Oct 2022 | 25.05 | 25.30 | 24.98 | 25.07 | 24.65 | 18,500 |
05 Oct 2022 | 25.00 | 25.30 | 24.98 | 25.04 | 24.62 | 37,400 |
04 Oct 2022 | 25.32 | 25.44 | 25.09 | 25.10 | 24.68 | 66,400 |
03 Oct 2022 | 25.46 | 25.46 | 25.26 | 25.35 | 24.93 | 39,100 |
30 Sept 2022 | 25.37 | 25.67 | 25.03 | 25.47 | 25.05 | 146,900 |
29 Sept 2022 | 25.14 | 25.30 | 25.00 | 25.28 | 24.86 | 27,100 |
28 Sept 2022 | 25.28 | 25.40 | 25.19 | 25.28 | 24.86 | 30,100 |
27 Sept 2022 | 25.06 | 25.35 | 25.00 | 25.28 | 24.86 | 134,400 |
27 Sept 2022 | 0.414 Dividend | |||||
26 Sept 2022 | 25.27 | 25.57 | 25.27 | 25.54 | 24.71 | 19,800 |
23 Sept 2022 | 25.53 | 25.65 | 25.32 | 25.50 | 24.67 | 27,800 |
22 Sept 2022 | 25.76 | 25.76 | 25.38 | 25.46 | 24.63 | 20,900 |
21 Sept 2022 | 25.76 | 26.11 | 25.72 | 25.75 | 24.91 | 13,300 |
20 Sept 2022 | 26.01 | 26.20 | 25.57 | 25.75 | 24.91 | 59,700 |
19 Sept 2022 | 26.15 | 26.24 | 26.05 | 26.15 | 25.30 | 38,600 |
16 Sept 2022 | 25.98 | 26.24 | 25.85 | 26.21 | 25.36 | 28,600 |
15 Sept 2022 | 26.05 | 26.22 | 25.86 | 26.12 | 25.27 | 25,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |