Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 26.44 | 27.00 | 26.20 | 26.83 | 26.83 | 57,834 |
02 Feb 2023 | 26.60 | 27.10 | 26.42 | 26.64 | 26.64 | 55,227 |
01 Feb 2023 | 26.74 | 27.36 | 26.82 | 27.09 | 27.09 | 59,675 |
31 Jan 2023 | 26.44 | 26.68 | 26.15 | 26.46 | 26.46 | 31,096 |
30 Jan 2023 | 26.87 | 26.88 | 26.52 | 26.48 | 26.48 | 24,819 |
27 Jan 2023 | 26.89 | 27.12 | 26.84 | 26.89 | 26.89 | 30,699 |
26 Jan 2023 | 26.76 | 27.08 | 26.46 | 26.76 | 26.76 | 27,907 |
25 Jan 2023 | 26.93 | 26.93 | 26.50 | 26.56 | 26.56 | 29,687 |
24 Jan 2023 | 27.34 | 27.34 | 27.00 | 27.34 | 27.34 | 36,210 |
23 Jan 2023 | 26.91 | 27.36 | 27.18 | 27.24 | 27.24 | 73,736 |
20 Jan 2023 | 27.01 | 27.34 | 26.90 | 27.01 | 27.01 | 33,212 |
19 Jan 2023 | 26.54 | 26.68 | 26.22 | 26.54 | 26.54 | 21,215 |
18 Jan 2023 | 26.72 | 27.20 | 26.39 | 27.07 | 27.07 | 72,954 |
17 Jan 2023 | 26.74 | 26.96 | 26.08 | 26.87 | 26.87 | 31,984 |
16 Jan 2023 | 25.74 | 26.36 | 26.06 | 26.15 | 26.15 | 54,517 |
13 Jan 2023 | 25.39 | 26.40 | 26.10 | 26.07 | 26.07 | 50,824 |
12 Jan 2023 | 25.31 | 25.90 | 25.60 | 25.68 | 25.68 | 26,892 |
11 Jan 2023 | 24.94 | 25.27 | 25.00 | 25.04 | 25.04 | 18,289 |
10 Jan 2023 | 25.49 | 25.52 | 24.80 | 24.84 | 24.84 | 210,939 |
09 Jan 2023 | 25.25 | 26.12 | 25.60 | 25.60 | 25.60 | 111,882 |
06 Jan 2023 | 25.16 | 25.18 | 24.74 | 25.00 | 25.00 | 35,350 |
05 Jan 2023 | 24.98 | 25.02 | 24.36 | 24.73 | 24.73 | 58,333 |
04 Jan 2023 | 26.11 | 25.32 | 24.02 | 24.36 | 24.36 | 29,933 |
03 Jan 2023 | 25.94 | 26.46 | 25.28 | 25.45 | 25.45 | 124,043 |
30 Dec 2022 | 24.86 | 25.00 | 24.68 | 24.86 | 24.86 | 58,970 |
29 Dec 2022 | 24.63 | 25.14 | 24.34 | 25.02 | 25.02 | 33,482 |
28 Dec 2022 | 25.45 | 25.28 | 24.74 | 24.88 | 24.88 | 21,945 |
23 Dec 2022 | 24.63 | 25.02 | 24.70 | 24.88 | 24.88 | 28,059 |
22 Dec 2022 | 25.10 | 25.32 | 24.62 | 24.73 | 24.73 | 66,599 |
21 Dec 2022 | 24.34 | 25.24 | 24.94 | 25.00 | 25.00 | 27,184 |
20 Dec 2022 | 24.10 | 24.48 | 23.80 | 24.41 | 24.41 | 77,229 |
19 Dec 2022 | 24.18 | 24.66 | 24.20 | 24.41 | 24.41 | 97,343 |
16 Dec 2022 | 24.86 | 24.27 | 23.78 | 24.06 | 24.06 | 73,313 |
15 Dec 2022 | 25.02 | 24.42 | 24.00 | 24.38 | 24.38 | 37,217 |
14 Dec 2022 | 25.00 | 24.90 | 24.46 | 24.63 | 24.63 | 54,805 |
13 Dec 2022 | 24.84 | 25.18 | 24.78 | 25.21 | 25.21 | 45,076 |
12 Dec 2022 | 24.84 | 24.70 | 24.38 | 24.71 | 24.71 | 25,048 |
09 Dec 2022 | 25.43 | 25.62 | 24.82 | 24.92 | 24.92 | 20,718 |
08 Dec 2022 | 25.39 | 25.68 | 25.22 | 25.57 | 25.57 | 29,181 |
07 Dec 2022 | 25.68 | 25.76 | 25.28 | 25.55 | 25.55 | 12,110 |
06 Dec 2022 | 25.60 | 26.20 | 25.40 | 25.96 | 25.96 | 161,409 |
05 Dec 2022 | 25.98 | 26.20 | 25.62 | 26.11 | 26.11 | 52,959 |
02 Dec 2022 | 24.92 | 25.44 | 25.00 | 25.60 | 25.60 | 49,028 |
01 Dec 2022 | 25.27 | 25.40 | 24.98 | 25.27 | 25.27 | 86,329 |
30 Nov 2022 | 25.10 | 25.48 | 25.20 | 25.43 | 25.43 | 19,051 |
29 Nov 2022 | 24.80 | 25.30 | 24.82 | 25.37 | 25.37 | 26,421 |
28 Nov 2022 | 24.75 | 24.54 | 24.10 | 24.36 | 24.36 | 41,235 |
25 Nov 2022 | 25.31 | 24.98 | 24.70 | 24.57 | 24.57 | 26,700 |
24 Nov 2022 | 25.90 | 24.78 | 24.50 | 24.55 | 24.55 | 27,668 |
23 Nov 2022 | 25.45 | 25.26 | 24.72 | 24.92 | 24.92 | 168,866 |
22 Nov 2022 | 25.23 | 25.46 | 24.80 | 25.25 | 25.25 | 62,762 |
22 Nov 2022 | 0.035 Dividend | |||||
21 Nov 2022 | 25.76 | 26.09 | 24.80 | 24.92 | 24.88 | 52,892 |
18 Nov 2022 | 28.23 | 28.36 | 26.16 | 26.26 | 26.23 | 86,772 |
17 Nov 2022 | 26.99 | 27.92 | 27.11 | 27.77 | 27.73 | 98,088 |
16 Nov 2022 | 26.67 | 27.45 | 26.72 | 26.97 | 26.94 | 153,377 |
15 Nov 2022 | 26.77 | 27.05 | 26.18 | 26.67 | 26.63 | 53,508 |
14 Nov 2022 | 26.99 | 26.93 | 26.62 | 26.81 | 26.77 | 109,733 |
11 Nov 2022 | 27.67 | 27.40 | 27.00 | 27.17 | 27.13 | 35,102 |
10 Nov 2022 | 26.81 | 27.34 | 26.40 | 26.72 | 26.68 | 49,677 |
09 Nov 2022 | 27.50 | 27.92 | 27.48 | 27.46 | 27.42 | 111,603 |
08 Nov 2022 | 28.32 | 28.36 | 27.90 | 27.93 | 27.89 | 142,186 |
07 Nov 2022 | 26.62 | 28.40 | 28.08 | 28.10 | 28.06 | 13,105 |
04 Nov 2022 | 26.83 | 27.76 | 27.50 | 27.32 | 27.28 | 30,092 |
03 Nov 2022 | 26.66 | 27.22 | 26.74 | 26.99 | 26.95 | 32,940 |
02 Nov 2022 | 27.20 | 27.60 | 26.70 | 26.78 | 26.74 | 37,155 |
01 Nov 2022 | 26.78 | 27.16 | 27.04 | 27.13 | 27.09 | 35,112 |
31 Oct 2022 | 26.78 | 26.54 | 25.72 | 26.40 | 26.36 | 35,968 |
28 Oct 2022 | 26.19 | 26.60 | 26.26 | 26.58 | 26.54 | 23,841 |
27 Oct 2022 | 25.47 | 26.38 | 26.18 | 26.44 | 26.40 | 15,657 |
26 Oct 2022 | 24.82 | 25.54 | 25.28 | 25.57 | 25.53 | 17,083 |
25 Oct 2022 | 25.04 | 25.14 | 24.68 | 25.16 | 25.12 | 20,394 |
24 Oct 2022 | 25.02 | 25.34 | 24.90 | 25.02 | 24.98 | 107,149 |
21 Oct 2022 | 25.98 | 25.42 | 24.88 | 25.12 | 25.08 | 109,589 |
20 Oct 2022 | 24.96 | 25.42 | 24.88 | 25.31 | 25.27 | 156,582 |
19 Oct 2022 | 24.75 | 24.98 | 24.58 | 24.75 | 24.72 | 23,693 |
18 Oct 2022 | 25.49 | 24.90 | 24.44 | 24.88 | 24.85 | 31,236 |
17 Oct 2022 | 24.94 | 24.56 | 24.10 | 24.28 | 24.25 | 42,912 |
14 Oct 2022 | 25.10 | 25.40 | 23.98 | 24.10 | 24.07 | 207,276 |
13 Oct 2022 | 24.61 | 24.76 | 24.24 | 24.57 | 24.54 | 19,580 |
12 Oct 2022 | 24.96 | 25.14 | 24.16 | 24.28 | 24.25 | 46,835 |
11 Oct 2022 | 26.21 | 25.22 | 24.60 | 24.69 | 24.66 | 73,504 |
10 Oct 2022 | 26.78 | 26.57 | 26.10 | 26.05 | 26.01 | 27,496 |
07 Oct 2022 | 26.07 | 27.12 | 26.29 | 26.76 | 26.72 | 51,990 |
06 Oct 2022 | 25.10 | 25.96 | 25.44 | 25.80 | 25.76 | 88,422 |
05 Oct 2022 | 24.36 | 24.13 | 23.36 | 24.02 | 23.99 | 85,437 |
04 Oct 2022 | 24.38 | 24.58 | 23.72 | 24.53 | 24.50 | 42,513 |
03 Oct 2022 | 23.09 | 23.92 | 23.36 | 23.73 | 23.70 | 8,549 |
30 Sept 2022 | 23.71 | 23.50 | 22.90 | 23.15 | 23.12 | 108,991 |
29 Sept 2022 | 24.00 | 23.38 | 22.60 | 22.70 | 22.67 | 131,010 |
28 Sept 2022 | 23.73 | 23.66 | 22.76 | 23.56 | 23.53 | 116,699 |
27 Sept 2022 | 23.71 | 24.22 | 23.40 | 24.02 | 23.99 | 42,430 |
26 Sept 2022 | 24.14 | 23.94 | 23.32 | 23.95 | 23.92 | 55,144 |
23 Sept 2022 | 26.62 | 25.96 | 24.16 | 24.18 | 24.15 | 26,821 |
22 Sept 2022 | 26.29 | 26.30 | 25.95 | 26.03 | 25.99 | 32,421 |
21 Sept 2022 | 25.76 | 26.70 | 25.88 | 26.07 | 26.03 | 43,398 |
20 Sept 2022 | 26.74 | 27.20 | 26.00 | 26.33 | 26.29 | 53,273 |
16 Sept 2022 | 28.67 | 28.10 | 27.12 | 27.20 | 27.16 | 96,854 |
15 Sept 2022 | 28.08 | 28.32 | 27.84 | 27.71 | 27.67 | 39,845 |
14 Sept 2022 | 27.40 | 28.44 | 27.38 | 28.16 | 28.12 | 39,820 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |