Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 25.02 | 25.11 | 24.91 | 24.92 | 24.92 | 175,575 |
26 Jan 2023 | 24.98 | 25.06 | 24.91 | 25.00 | 25.00 | 124,232 |
25 Jan 2023 | 24.92 | 24.99 | 24.92 | 24.96 | 24.96 | 71,450 |
24 Jan 2023 | 24.99 | 25.57 | 24.95 | 25.00 | 25.00 | 74,841 |
23 Jan 2023 | 24.82 | 25.02 | 24.80 | 25.01 | 25.01 | 119,028 |
20 Jan 2023 | 25.03 | 25.04 | 24.75 | 24.80 | 24.80 | 111,933 |
19 Jan 2023 | 24.95 | 24.99 | 24.83 | 24.95 | 24.95 | 184,621 |
18 Jan 2023 | 25.15 | 25.33 | 24.94 | 24.95 | 24.95 | 165,324 |
17 Jan 2023 | 24.98 | 25.08 | 24.91 | 25.08 | 25.08 | 94,016 |
13 Jan 2023 | 24.78 | 25.10 | 24.76 | 25.00 | 25.00 | 96,179 |
12 Jan 2023 | 24.72 | 24.94 | 24.67 | 24.89 | 24.89 | 130,259 |
11 Jan 2023 | 24.67 | 24.83 | 24.67 | 24.69 | 24.69 | 107,676 |
10 Jan 2023 | 24.54 | 24.70 | 24.49 | 24.70 | 24.70 | 70,108 |
09 Jan 2023 | 24.61 | 24.78 | 24.53 | 24.58 | 24.58 | 136,347 |
06 Jan 2023 | 24.22 | 24.62 | 24.19 | 24.61 | 24.61 | 75,490 |
05 Jan 2023 | 23.80 | 24.13 | 23.60 | 24.13 | 24.13 | 84,277 |
04 Jan 2023 | 23.52 | 23.92 | 23.52 | 23.89 | 23.89 | 128,360 |
03 Jan 2023 | 23.36 | 23.66 | 23.22 | 23.45 | 23.45 | 85,856 |
30 Dec 2022 | 23.27 | 23.35 | 23.01 | 23.20 | 23.20 | 283,123 |
29 Dec 2022 | 23.40 | 23.54 | 23.30 | 23.30 | 23.30 | 104,033 |
29 Dec 2022 | 0.367188 Dividend | |||||
28 Dec 2022 | 23.88 | 23.90 | 23.66 | 23.75 | 23.38 | 108,388 |
27 Dec 2022 | 24.17 | 24.27 | 23.85 | 23.93 | 23.56 | 118,522 |
23 Dec 2022 | 24.32 | 24.37 | 24.21 | 24.22 | 23.85 | 54,010 |
22 Dec 2022 | 24.49 | 24.50 | 24.25 | 24.32 | 23.94 | 144,743 |
21 Dec 2022 | 24.53 | 24.65 | 24.49 | 24.50 | 24.12 | 117,248 |
20 Dec 2022 | 24.49 | 24.63 | 24.47 | 24.49 | 24.11 | 70,899 |
19 Dec 2022 | 24.53 | 24.63 | 24.49 | 24.58 | 24.20 | 94,037 |
16 Dec 2022 | 24.42 | 24.60 | 24.31 | 24.60 | 24.22 | 88,099 |
15 Dec 2022 | 24.46 | 24.57 | 24.44 | 24.46 | 24.08 | 76,560 |
14 Dec 2022 | 24.50 | 24.62 | 24.44 | 24.53 | 24.15 | 55,762 |
13 Dec 2022 | 24.40 | 24.57 | 24.40 | 24.50 | 24.12 | 94,210 |
12 Dec 2022 | 24.26 | 24.34 | 24.16 | 24.19 | 23.82 | 90,793 |
09 Dec 2022 | 24.30 | 24.35 | 24.22 | 24.29 | 23.91 | 58,970 |
08 Dec 2022 | 24.37 | 24.45 | 24.30 | 24.32 | 23.94 | 87,947 |
07 Dec 2022 | 24.19 | 24.39 | 24.18 | 24.39 | 24.01 | 108,860 |
06 Dec 2022 | 24.40 | 24.40 | 24.18 | 24.25 | 23.88 | 68,431 |
05 Dec 2022 | 24.55 | 24.62 | 24.32 | 24.34 | 23.96 | 85,683 |
02 Dec 2022 | 24.40 | 24.61 | 24.40 | 24.60 | 24.22 | 69,064 |
01 Dec 2022 | 24.60 | 24.77 | 24.49 | 24.54 | 24.16 | 109,844 |
30 Nov 2022 | 24.01 | 24.64 | 24.00 | 24.57 | 24.19 | 190,903 |
29 Nov 2022 | 24.10 | 24.24 | 24.04 | 24.04 | 23.67 | 90,649 |
28 Nov 2022 | 24.31 | 24.31 | 24.10 | 24.11 | 23.74 | 75,338 |
25 Nov 2022 | 24.14 | 24.28 | 24.14 | 24.28 | 23.90 | 17,148 |
23 Nov 2022 | 24.20 | 24.33 | 24.17 | 24.18 | 23.81 | 66,498 |
22 Nov 2022 | 24.24 | 24.27 | 24.16 | 24.24 | 23.87 | 74,501 |
21 Nov 2022 | 24.13 | 24.27 | 24.12 | 24.14 | 23.77 | 83,428 |
18 Nov 2022 | 24.19 | 24.19 | 24.02 | 24.14 | 23.77 | 75,335 |
17 Nov 2022 | 24.21 | 24.23 | 24.11 | 24.23 | 23.86 | 51,523 |
16 Nov 2022 | 24.31 | 24.34 | 24.23 | 24.29 | 23.91 | 55,201 |
15 Nov 2022 | 24.06 | 24.33 | 24.06 | 24.29 | 23.91 | 110,791 |
14 Nov 2022 | 24.20 | 24.30 | 23.97 | 24.01 | 23.64 | 92,330 |
11 Nov 2022 | 24.04 | 24.35 | 24.03 | 24.27 | 23.89 | 61,733 |
10 Nov 2022 | 23.47 | 24.23 | 23.47 | 24.15 | 23.78 | 125,251 |
09 Nov 2022 | 23.25 | 23.39 | 23.01 | 23.20 | 22.84 | 76,435 |
08 Nov 2022 | 22.91 | 23.27 | 22.91 | 23.27 | 22.91 | 86,465 |
07 Nov 2022 | 22.88 | 23.00 | 22.81 | 22.89 | 22.54 | 72,619 |
04 Nov 2022 | 23.00 | 23.00 | 22.88 | 22.88 | 22.53 | 116,415 |
03 Nov 2022 | 23.08 | 23.14 | 22.96 | 22.97 | 22.61 | 263,543 |
02 Nov 2022 | 23.20 | 23.46 | 23.08 | 23.30 | 22.94 | 52,482 |
01 Nov 2022 | 23.31 | 23.41 | 23.21 | 23.25 | 22.89 | 58,283 |
31 Oct 2022 | 23.36 | 23.45 | 23.19 | 23.19 | 22.83 | 187,811 |
28 Oct 2022 | 23.44 | 23.45 | 23.37 | 23.45 | 23.09 | 75,028 |
27 Oct 2022 | 23.52 | 23.59 | 23.33 | 23.35 | 22.99 | 65,546 |
26 Oct 2022 | 23.33 | 23.68 | 23.24 | 23.50 | 23.14 | 151,013 |
25 Oct 2022 | 23.03 | 23.39 | 23.01 | 23.35 | 22.99 | 108,145 |
24 Oct 2022 | 23.00 | 23.00 | 22.91 | 22.99 | 22.63 | 110,619 |
21 Oct 2022 | 22.91 | 23.03 | 22.91 | 22.91 | 22.56 | 82,542 |
20 Oct 2022 | 23.23 | 23.25 | 22.98 | 23.01 | 22.65 | 97,334 |
19 Oct 2022 | 23.20 | 23.28 | 23.11 | 23.23 | 22.87 | 76,818 |
18 Oct 2022 | 23.25 | 23.36 | 23.23 | 23.31 | 22.95 | 113,307 |
17 Oct 2022 | 23.29 | 23.33 | 23.13 | 23.19 | 22.83 | 65,759 |
14 Oct 2022 | 23.05 | 23.18 | 22.95 | 23.00 | 22.64 | 80,207 |
13 Oct 2022 | 23.06 | 23.22 | 22.83 | 23.03 | 22.67 | 244,905 |
12 Oct 2022 | 23.39 | 23.39 | 23.26 | 23.29 | 22.93 | 83,088 |
11 Oct 2022 | 23.27 | 23.48 | 23.13 | 23.44 | 23.08 | 85,981 |
10 Oct 2022 | 23.44 | 23.47 | 23.20 | 23.32 | 22.96 | 58,077 |
07 Oct 2022 | 23.69 | 23.69 | 23.41 | 23.41 | 23.05 | 290,899 |
06 Oct 2022 | 23.96 | 23.96 | 23.78 | 23.81 | 23.44 | 79,404 |
05 Oct 2022 | 23.84 | 23.99 | 23.70 | 23.93 | 23.56 | 133,672 |
04 Oct 2022 | 23.65 | 23.96 | 23.65 | 23.90 | 23.53 | 123,042 |
03 Oct 2022 | 23.47 | 23.70 | 23.40 | 23.56 | 23.20 | 168,747 |
30 Sept 2022 | 23.54 | 23.65 | 23.36 | 23.37 | 23.01 | 186,215 |
29 Sept 2022 | 23.73 | 23.78 | 23.40 | 23.66 | 23.29 | 148,229 |
29 Sept 2022 | 0.367188 Dividend | |||||
28 Sept 2022 | 24.00 | 24.20 | 23.87 | 24.18 | 23.44 | 166,229 |
27 Sept 2022 | 23.88 | 24.05 | 23.75 | 23.96 | 23.23 | 95,809 |
26 Sept 2022 | 24.00 | 24.17 | 23.77 | 23.85 | 23.12 | 89,447 |
23 Sept 2022 | 24.27 | 24.31 | 23.97 | 24.06 | 23.33 | 82,050 |
22 Sept 2022 | 24.57 | 24.57 | 24.27 | 24.39 | 23.65 | 112,172 |
21 Sept 2022 | 24.44 | 24.75 | 24.42 | 24.67 | 23.92 | 87,067 |
20 Sept 2022 | 24.51 | 24.53 | 24.40 | 24.48 | 23.73 | 192,847 |
19 Sept 2022 | 24.65 | 24.75 | 24.59 | 24.61 | 23.86 | 117,033 |
16 Sept 2022 | 24.62 | 24.81 | 24.52 | 24.69 | 23.94 | 70,477 |
15 Sept 2022 | 24.85 | 24.94 | 24.74 | 24.74 | 23.99 | 65,512 |
14 Sept 2022 | 24.79 | 24.99 | 24.66 | 24.85 | 24.09 | 176,006 |
13 Sept 2022 | 24.68 | 24.82 | 24.59 | 24.77 | 24.02 | 116,554 |
12 Sept 2022 | 24.90 | 25.09 | 24.86 | 24.89 | 24.13 | 82,532 |
09 Sept 2022 | 24.69 | 24.89 | 24.69 | 24.82 | 24.07 | 95,430 |
08 Sept 2022 | 24.76 | 24.90 | 24.64 | 24.64 | 23.89 | 68,415 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |