Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 25.70 | 26.10 | 25.70 | 26.10 | 26.10 | 10,143 |
03 Feb 2023 | 25.70 | 26.10 | 25.70 | 26.10 | 26.10 | 10,143 |
02 Feb 2023 | 26.10 | 26.10 | 25.68 | 25.74 | 25.74 | 8,414 |
01 Feb 2023 | 25.90 | 26.20 | 25.90 | 25.98 | 25.98 | 27,845 |
31 Jan 2023 | 25.73 | 26.04 | 25.73 | 25.94 | 25.94 | 93,098 |
30 Jan 2023 | 26.01 | 26.23 | 25.95 | 25.95 | 25.95 | 9,566 |
27 Jan 2023 | 25.75 | 26.20 | 25.70 | 26.10 | 26.10 | 17,351 |
26 Jan 2023 | 25.94 | 25.94 | 25.80 | 25.90 | 25.90 | 1,242 |
25 Jan 2023 | 25.49 | 25.94 | 25.40 | 25.88 | 25.88 | 5,668 |
24 Jan 2023 | 25.88 | 25.88 | 25.49 | 25.49 | 25.49 | 9,427 |
23 Jan 2023 | 25.81 | 25.95 | 25.70 | 25.88 | 25.88 | 4,988 |
20 Jan 2023 | 25.72 | 26.00 | 25.72 | 25.79 | 25.79 | 16,821 |
19 Jan 2023 | 25.50 | 25.88 | 25.50 | 25.85 | 25.85 | 10,645 |
18 Jan 2023 | 25.80 | 25.99 | 25.50 | 25.50 | 25.50 | 3,642 |
17 Jan 2023 | 26.24 | 26.24 | 25.80 | 25.80 | 25.80 | 11,606 |
16 Jan 2023 | 25.75 | 26.30 | 25.75 | 26.30 | 26.30 | 27,989 |
13 Jan 2023 | 25.45 | 25.93 | 25.45 | 25.93 | 25.93 | 15,452 |
12 Jan 2023 | 25.21 | 25.55 | 25.21 | 25.52 | 25.52 | 5,892 |
11 Jan 2023 | 25.50 | 25.50 | 25.20 | 25.20 | 25.20 | 1,008 |
10 Jan 2023 | 25.20 | 25.46 | 25.20 | 25.39 | 25.39 | 5,367 |
09 Jan 2023 | 25.75 | 25.75 | 25.38 | 25.40 | 25.40 | 10,855 |
06 Jan 2023 | 25.39 | 25.75 | 25.36 | 25.75 | 25.75 | 6,059 |
05 Jan 2023 | 25.30 | 25.80 | 25.30 | 25.39 | 25.39 | 7,773 |
04 Jan 2023 | 24.68 | 25.25 | 24.55 | 25.15 | 25.15 | 12,872 |
30 Dec 2022 | 24.60 | 24.92 | 24.60 | 24.92 | 24.92 | 779 |
29 Dec 2022 | 25.12 | 25.12 | 24.50 | 24.50 | 24.50 | 4,062 |
28 Dec 2022 | 25.03 | 25.26 | 25.01 | 25.12 | 25.12 | 4,036 |
23 Dec 2022 | 25.19 | 25.19 | 24.97 | 24.97 | 24.97 | 2,626 |
22 Dec 2022 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | 3,521 |
21 Dec 2022 | 24.44 | 24.98 | 24.44 | 24.98 | 24.98 | 20,610 |
20 Dec 2022 | 24.39 | 24.55 | 24.35 | 24.43 | 24.43 | 8,876 |
19 Dec 2022 | 24.88 | 24.88 | 24.35 | 24.46 | 24.46 | 8,905 |
16 Dec 2022 | 24.90 | 24.90 | 24.49 | 24.50 | 24.50 | 14,264 |
15 Dec 2022 | 25.00 | 25.21 | 24.90 | 24.90 | 24.90 | 8,613 |
14 Dec 2022 | 25.49 | 25.49 | 24.72 | 25.00 | 25.00 | 17,507 |
13 Dec 2022 | 25.00 | 25.05 | 24.72 | 24.95 | 24.95 | 16,847 |
12 Dec 2022 | 24.80 | 24.80 | 24.60 | 24.80 | 24.80 | 12,729 |
09 Dec 2022 | 24.67 | 24.88 | 24.67 | 24.80 | 24.80 | 16,104 |
08 Dec 2022 | 25.04 | 25.04 | 24.65 | 24.65 | 24.65 | 15,452 |
07 Dec 2022 | 25.35 | 25.35 | 24.73 | 25.04 | 25.04 | 7,461 |
06 Dec 2022 | 24.83 | 25.35 | 24.82 | 25.11 | 25.11 | 21,626 |
05 Dec 2022 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | 12,409 |
02 Dec 2022 | 25.70 | 25.70 | 25.20 | 25.22 | 25.22 | 15,095 |
01 Dec 2022 | 25.55 | 25.83 | 25.55 | 25.73 | 25.73 | 27,707 |
30 Nov 2022 | 25.52 | 25.68 | 25.50 | 25.65 | 25.65 | 19,523 |
29 Nov 2022 | 25.50 | 25.71 | 25.50 | 25.52 | 25.52 | 20,498 |
28 Nov 2022 | 25.65 | 25.85 | 25.50 | 25.50 | 25.50 | 5,504 |
25 Nov 2022 | 25.63 | 25.96 | 25.63 | 25.96 | 25.96 | 3,038 |
24 Nov 2022 | 26.09 | 26.09 | 25.81 | 25.81 | 25.81 | 9,098 |
23 Nov 2022 | 25.81 | 26.09 | 25.77 | 26.09 | 26.09 | 15,404 |
22 Nov 2022 | 25.93 | 26.09 | 25.86 | 25.90 | 25.90 | 63,232 |
21 Nov 2022 | 25.84 | 25.97 | 25.84 | 25.96 | 25.96 | 9,449 |
18 Nov 2022 | 25.52 | 25.81 | 25.45 | 25.81 | 25.81 | 17,581 |
17 Nov 2022 | 25.80 | 25.80 | 25.50 | 25.55 | 25.55 | 10,035 |
17 Nov 2022 | 0.64 Dividend | |||||
16 Nov 2022 | 26.39 | 26.39 | 26.00 | 26.05 | 25.41 | 6,181 |
15 Nov 2022 | 26.26 | 26.67 | 26.26 | 26.35 | 25.70 | 13,694 |
14 Nov 2022 | 26.50 | 26.50 | 26.00 | 26.20 | 25.56 | 8,277 |
11 Nov 2022 | 25.90 | 26.55 | 25.90 | 26.47 | 25.82 | 9,515 |
10 Nov 2022 | 25.99 | 26.00 | 25.77 | 25.83 | 25.20 | 11,483 |
09 Nov 2022 | 25.67 | 26.00 | 25.60 | 26.00 | 25.36 | 12,065 |
08 Nov 2022 | 25.45 | 25.84 | 25.39 | 25.75 | 25.12 | 15,106 |
07 Nov 2022 | 26.36 | 26.40 | 25.20 | 25.45 | 24.82 | 15,725 |
04 Nov 2022 | 26.05 | 26.22 | 25.92 | 26.22 | 25.58 | 10,648 |
03 Nov 2022 | 26.64 | 26.64 | 26.02 | 26.02 | 25.38 | 9,482 |
02 Nov 2022 | 26.66 | 26.75 | 26.55 | 26.74 | 26.08 | 7,422 |
01 Nov 2022 | 26.58 | 26.58 | 26.36 | 26.57 | 25.92 | 5,967 |
31 Oct 2022 | 26.47 | 26.70 | 26.47 | 26.66 | 26.01 | 18,667 |
28 Oct 2022 | 26.68 | 26.68 | 26.20 | 26.48 | 25.83 | 17,582 |
27 Oct 2022 | 26.79 | 26.79 | 26.00 | 26.50 | 25.85 | 14,063 |
26 Oct 2022 | 26.59 | 26.80 | 26.55 | 26.80 | 26.14 | 19,724 |
25 Oct 2022 | 26.00 | 26.65 | 26.00 | 26.50 | 25.85 | 51,665 |
21 Oct 2022 | 26.25 | 26.35 | 26.00 | 26.35 | 25.70 | 10,825 |
20 Oct 2022 | 26.28 | 26.43 | 26.15 | 26.25 | 25.61 | 14,207 |
19 Oct 2022 | 26.59 | 26.75 | 26.34 | 26.40 | 25.75 | 11,496 |
18 Oct 2022 | 26.11 | 26.61 | 26.11 | 26.60 | 25.95 | 43,754 |
17 Oct 2022 | 25.82 | 26.23 | 25.70 | 26.05 | 25.41 | 13,120 |
14 Oct 2022 | 25.60 | 26.30 | 25.60 | 26.25 | 25.61 | 46,851 |
13 Oct 2022 | 25.00 | 26.13 | 24.89 | 25.70 | 25.07 | 45,956 |
12 Oct 2022 | 24.25 | 25.15 | 24.25 | 25.15 | 24.53 | 16,809 |
11 Oct 2022 | 24.36 | 24.54 | 24.25 | 24.45 | 23.85 | 12,373 |
10 Oct 2022 | 24.50 | 24.65 | 24.25 | 24.25 | 23.65 | 7,029 |
07 Oct 2022 | 24.85 | 24.85 | 24.55 | 24.80 | 24.19 | 10,265 |
06 Oct 2022 | 24.94 | 24.94 | 24.75 | 24.89 | 24.28 | 8,881 |
05 Oct 2022 | 24.21 | 25.20 | 24.21 | 24.95 | 24.34 | 25,130 |
04 Oct 2022 | 23.30 | 24.39 | 23.30 | 24.39 | 23.79 | 14,334 |
03 Oct 2022 | 23.71 | 23.71 | 23.37 | 23.50 | 22.92 | 6,993 |
30 Sept 2022 | 23.90 | 23.90 | 23.70 | 23.70 | 23.12 | 10,612 |
29 Sept 2022 | 23.90 | 24.25 | 23.90 | 24.15 | 23.56 | 10,500 |
28 Sept 2022 | 23.81 | 24.07 | 23.81 | 23.90 | 23.31 | 10,761 |
27 Sept 2022 | 24.25 | 24.26 | 23.80 | 23.80 | 23.22 | 10,787 |
23 Sept 2022 | 24.11 | 24.50 | 24.11 | 24.30 | 23.70 | 6,627 |
22 Sept 2022 | 24.62 | 24.67 | 24.10 | 24.10 | 23.51 | 5,697 |
21 Sept 2022 | 24.60 | 24.60 | 24.53 | 24.53 | 23.93 | 13,596 |
20 Sept 2022 | 24.30 | 24.78 | 24.30 | 24.75 | 24.14 | 12,100 |
19 Sept 2022 | 23.99 | 24.30 | 23.95 | 24.30 | 23.70 | 12,111 |
16 Sept 2022 | 24.00 | 24.37 | 23.68 | 24.07 | 23.48 | 32,313 |
15 Sept 2022 | 23.71 | 24.28 | 23.62 | 24.28 | 23.68 | 44,500 |
14 Sept 2022 | 24.00 | 24.00 | 23.61 | 23.71 | 23.13 | 11,666 |
13 Sept 2022 | 24.01 | 24.29 | 24.01 | 24.29 | 23.69 | 6,790 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |