Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 25.32 | 25.32 | 25.26 | 25.30 | 25.30 | 6,607 |
02 Feb 2023 | 25.29 | 25.33 | 25.15 | 25.25 | 25.25 | 8,879 |
01 Feb 2023 | 25.32 | 25.33 | 25.24 | 25.29 | 25.29 | 8,399 |
31 Jan 2023 | 25.01 | 25.33 | 25.01 | 25.22 | 25.22 | 26,833 |
31 Jan 2023 | 0.59375 Dividend | |||||
30 Jan 2023 | 25.48 | 25.54 | 25.45 | 25.46 | 24.87 | 21,941 |
27 Jan 2023 | 25.56 | 25.59 | 25.52 | 25.53 | 24.94 | 12,630 |
26 Jan 2023 | 25.48 | 25.60 | 25.48 | 25.56 | 24.96 | 8,082 |
25 Jan 2023 | 25.48 | 25.60 | 25.46 | 25.50 | 24.91 | 14,944 |
24 Jan 2023 | 25.54 | 25.56 | 25.49 | 25.50 | 24.91 | 10,889 |
23 Jan 2023 | 25.49 | 25.56 | 25.49 | 25.50 | 24.91 | 16,626 |
20 Jan 2023 | 25.48 | 25.56 | 25.48 | 25.50 | 24.91 | 15,116 |
19 Jan 2023 | 25.50 | 25.55 | 25.48 | 25.50 | 24.90 | 15,717 |
18 Jan 2023 | 25.40 | 25.56 | 25.40 | 25.50 | 24.91 | 38,392 |
17 Jan 2023 | 25.52 | 25.54 | 25.45 | 25.50 | 24.91 | 29,640 |
13 Jan 2023 | 25.35 | 25.49 | 25.35 | 25.40 | 24.81 | 10,980 |
12 Jan 2023 | 25.37 | 25.58 | 25.25 | 25.39 | 24.80 | 31,919 |
11 Jan 2023 | 25.39 | 25.39 | 25.21 | 25.25 | 24.66 | 13,779 |
10 Jan 2023 | 25.37 | 25.45 | 25.05 | 25.31 | 24.72 | 24,336 |
09 Jan 2023 | 25.50 | 25.50 | 25.17 | 25.34 | 24.75 | 14,645 |
06 Jan 2023 | 25.47 | 25.58 | 25.35 | 25.50 | 24.91 | 14,489 |
05 Jan 2023 | 25.30 | 25.47 | 25.30 | 25.47 | 24.88 | 5,576 |
04 Jan 2023 | 25.25 | 25.34 | 25.16 | 25.30 | 24.71 | 13,999 |
03 Jan 2023 | 25.25 | 25.26 | 25.15 | 25.26 | 24.67 | 5,505 |
30 Dec 2022 | 25.20 | 25.28 | 25.20 | 25.28 | 24.69 | 7,358 |
29 Dec 2022 | 25.20 | 25.24 | 25.12 | 25.21 | 24.62 | 2,781 |
28 Dec 2022 | 25.11 | 25.37 | 25.00 | 25.20 | 24.61 | 22,698 |
27 Dec 2022 | 25.16 | 25.50 | 25.03 | 25.34 | 24.75 | 7,047 |
23 Dec 2022 | 25.04 | 25.19 | 25.04 | 25.12 | 24.53 | 4,665 |
22 Dec 2022 | 24.87 | 25.12 | 24.73 | 25.05 | 24.47 | 5,619 |
21 Dec 2022 | 24.85 | 25.09 | 24.85 | 24.99 | 24.41 | 5,836 |
20 Dec 2022 | 25.09 | 25.09 | 24.77 | 24.81 | 24.23 | 18,993 |
19 Dec 2022 | 25.08 | 25.14 | 24.91 | 25.02 | 24.44 | 10,184 |
16 Dec 2022 | 25.13 | 25.16 | 25.07 | 25.12 | 24.53 | 2,971 |
15 Dec 2022 | 24.90 | 25.22 | 24.90 | 25.07 | 24.49 | 11,492 |
14 Dec 2022 | 24.90 | 25.16 | 24.90 | 25.03 | 24.45 | 9,031 |
13 Dec 2022 | 24.97 | 25.21 | 24.92 | 25.09 | 24.50 | 6,472 |
12 Dec 2022 | 24.94 | 25.20 | 24.65 | 25.00 | 24.42 | 23,049 |
09 Dec 2022 | 25.03 | 25.06 | 24.91 | 24.95 | 24.37 | 22,011 |
08 Dec 2022 | 25.16 | 25.23 | 25.07 | 25.07 | 24.49 | 2,460 |
07 Dec 2022 | 25.30 | 25.39 | 25.02 | 25.05 | 24.47 | 7,498 |
06 Dec 2022 | 25.09 | 25.33 | 25.09 | 25.15 | 24.56 | 1,802 |
05 Dec 2022 | 25.30 | 25.46 | 25.05 | 25.10 | 24.51 | 15,583 |
02 Dec 2022 | 25.40 | 25.40 | 25.26 | 25.35 | 24.76 | 6,226 |
01 Dec 2022 | 25.50 | 25.52 | 25.43 | 25.43 | 24.84 | 16,360 |
30 Nov 2022 | 25.44 | 25.51 | 25.42 | 25.50 | 24.91 | 10,861 |
29 Nov 2022 | 25.42 | 25.51 | 25.42 | 25.50 | 24.91 | 7,391 |
28 Nov 2022 | 25.49 | 25.51 | 25.42 | 25.47 | 24.87 | 7,222 |
25 Nov 2022 | 25.50 | 25.60 | 25.49 | 25.49 | 24.90 | 10,784 |
23 Nov 2022 | 25.44 | 25.55 | 25.44 | 25.47 | 24.88 | 9,544 |
22 Nov 2022 | 25.34 | 25.82 | 25.32 | 25.44 | 24.85 | 7,171 |
21 Nov 2022 | 25.50 | 25.50 | 25.32 | 25.41 | 24.81 | 11,611 |
18 Nov 2022 | 25.32 | 25.53 | 25.32 | 25.39 | 24.80 | 6,850 |
17 Nov 2022 | 25.40 | 25.50 | 25.19 | 25.21 | 24.62 | 22,892 |
16 Nov 2022 | 25.50 | 25.58 | 25.43 | 25.47 | 24.88 | 6,784 |
15 Nov 2022 | 25.50 | 25.58 | 25.40 | 25.50 | 24.91 | 16,306 |
14 Nov 2022 | 25.42 | 25.55 | 25.32 | 25.50 | 24.91 | 9,901 |
11 Nov 2022 | 25.29 | 25.44 | 25.21 | 25.32 | 24.73 | 6,449 |
10 Nov 2022 | 25.30 | 25.30 | 25.12 | 25.12 | 24.53 | 14,990 |
09 Nov 2022 | 25.23 | 25.31 | 25.20 | 25.20 | 24.61 | 3,934 |
08 Nov 2022 | 25.05 | 25.31 | 25.05 | 25.21 | 24.62 | 11,570 |
07 Nov 2022 | 24.81 | 25.20 | 24.75 | 25.06 | 24.48 | 54,324 |
04 Nov 2022 | 24.29 | 24.75 | 24.25 | 24.73 | 24.15 | 23,420 |
03 Nov 2022 | 24.25 | 24.36 | 24.20 | 24.25 | 23.68 | 10,835 |
02 Nov 2022 | 24.30 | 24.45 | 24.22 | 24.40 | 23.83 | 10,301 |
01 Nov 2022 | 24.48 | 24.48 | 24.32 | 24.34 | 23.77 | 7,019 |
31 Oct 2022 | 24.06 | 24.48 | 24.06 | 24.30 | 23.73 | 12,988 |
31 Oct 2022 | 0.59375 Dividend | |||||
28 Oct 2022 | 24.37 | 24.54 | 24.37 | 24.49 | 23.34 | 17,266 |
27 Oct 2022 | 24.39 | 24.39 | 24.30 | 24.30 | 23.16 | 25,804 |
26 Oct 2022 | 24.37 | 24.48 | 24.34 | 24.34 | 23.20 | 10,964 |
25 Oct 2022 | 24.40 | 24.44 | 24.37 | 24.39 | 23.24 | 22,493 |
24 Oct 2022 | 24.50 | 24.55 | 24.37 | 24.50 | 23.35 | 16,999 |
21 Oct 2022 | 24.50 | 24.51 | 24.33 | 24.35 | 23.21 | 9,691 |
20 Oct 2022 | 24.47 | 24.55 | 24.32 | 24.37 | 23.22 | 36,799 |
19 Oct 2022 | 24.42 | 24.54 | 24.35 | 24.35 | 23.21 | 18,246 |
18 Oct 2022 | 24.49 | 24.53 | 24.28 | 24.28 | 23.14 | 9,197 |
17 Oct 2022 | 24.40 | 24.47 | 24.30 | 24.33 | 23.19 | 4,392 |
14 Oct 2022 | 24.00 | 24.40 | 24.00 | 24.26 | 23.12 | 3,540 |
13 Oct 2022 | 24.20 | 24.45 | 24.03 | 24.30 | 23.16 | 10,824 |
12 Oct 2022 | 24.47 | 24.48 | 24.29 | 24.35 | 23.21 | 5,210 |
11 Oct 2022 | 24.50 | 24.54 | 24.24 | 24.45 | 23.30 | 7,443 |
10 Oct 2022 | 24.50 | 24.55 | 24.25 | 24.50 | 23.35 | 5,101 |
07 Oct 2022 | 24.50 | 24.50 | 24.40 | 24.45 | 23.30 | 7,528 |
06 Oct 2022 | 24.64 | 24.65 | 24.53 | 24.57 | 23.42 | 7,630 |
05 Oct 2022 | 24.50 | 24.63 | 24.47 | 24.63 | 23.47 | 2,634 |
04 Oct 2022 | 24.65 | 24.83 | 24.37 | 24.57 | 23.41 | 11,324 |
03 Oct 2022 | 24.46 | 24.90 | 24.46 | 24.52 | 23.37 | 13,631 |
30 Sept 2022 | 24.80 | 24.98 | 24.15 | 24.37 | 23.22 | 24,828 |
29 Sept 2022 | 24.91 | 25.03 | 24.75 | 24.77 | 23.60 | 20,323 |
28 Sept 2022 | 25.07 | 25.15 | 24.91 | 25.13 | 23.95 | 3,828 |
27 Sept 2022 | 25.19 | 25.19 | 24.96 | 24.99 | 23.82 | 13,955 |
26 Sept 2022 | 25.29 | 25.44 | 24.88 | 24.96 | 23.78 | 35,222 |
23 Sept 2022 | 25.40 | 25.48 | 25.30 | 25.33 | 24.14 | 11,952 |
22 Sept 2022 | 25.49 | 25.52 | 25.40 | 25.40 | 24.21 | 6,953 |
21 Sept 2022 | 25.50 | 25.62 | 25.48 | 25.48 | 24.28 | 8,162 |
20 Sept 2022 | 25.46 | 25.54 | 25.46 | 25.52 | 24.32 | 2,633 |
19 Sept 2022 | 25.40 | 25.52 | 25.40 | 25.50 | 24.30 | 8,215 |
16 Sept 2022 | 25.50 | 25.50 | 25.45 | 25.48 | 24.28 | 5,082 |
15 Sept 2022 | 25.45 | 25.55 | 25.45 | 25.50 | 24.30 | 9,694 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |