Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 26.86 | 27.16 | 26.71 | 27.00 | 27.00 | 3,100 |
02 Feb 2023 | 27.09 | 27.09 | 26.60 | 26.60 | 26.60 | 4,900 |
01 Feb 2023 | 27.41 | 27.53 | 26.98 | 27.53 | 27.53 | 5,100 |
31 Jan 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 600 |
30 Jan 2023 | 27.25 | 27.25 | 26.95 | 27.25 | 27.25 | 3,000 |
27 Jan 2023 | 27.32 | 27.46 | 27.31 | 27.34 | 27.34 | 1,300 |
26 Jan 2023 | 27.23 | 27.23 | 26.80 | 26.80 | 26.80 | 4,900 |
25 Jan 2023 | 26.87 | 27.00 | 26.68 | 26.68 | 26.68 | 13,000 |
24 Jan 2023 | 26.36 | 26.36 | 25.90 | 25.90 | 25.90 | 1,000 |
23 Jan 2023 | 26.63 | 26.79 | 25.84 | 25.84 | 25.84 | 3,300 |
20 Jan 2023 | 25.94 | 26.54 | 25.94 | 26.10 | 26.10 | 12,900 |
19 Jan 2023 | 26.01 | 26.35 | 26.00 | 26.35 | 26.35 | 4,000 |
18 Jan 2023 | 26.62 | 26.62 | 26.20 | 26.61 | 26.61 | 3,600 |
17 Jan 2023 | 26.49 | 26.78 | 26.34 | 26.78 | 26.78 | 3,400 |
13 Jan 2023 | 26.22 | 26.47 | 26.16 | 26.47 | 26.47 | 1,700 |
12 Jan 2023 | 26.34 | 26.34 | 25.92 | 26.08 | 26.08 | 9,300 |
11 Jan 2023 | 26.20 | 26.33 | 25.85 | 26.18 | 26.18 | 29,100 |
10 Jan 2023 | 25.76 | 26.26 | 25.76 | 26.26 | 26.26 | 1,900 |
09 Jan 2023 | 26.50 | 26.96 | 26.22 | 26.84 | 26.84 | 2,400 |
06 Jan 2023 | 26.04 | 26.30 | 26.04 | 26.30 | 26.30 | 1,900 |
05 Jan 2023 | 25.89 | 25.91 | 25.28 | 25.91 | 25.91 | 3,000 |
04 Jan 2023 | 24.97 | 25.76 | 24.97 | 24.97 | 24.97 | 2,200 |
03 Jan 2023 | 25.64 | 25.80 | 24.73 | 25.60 | 25.60 | 2,400 |
30 Dec 2022 | 25.92 | 25.92 | 24.92 | 25.78 | 25.78 | 2,100 |
29 Dec 2022 | 25.61 | 25.61 | 24.67 | 24.71 | 24.71 | 2,100 |
28 Dec 2022 | 24.98 | 25.76 | 24.98 | 25.76 | 25.76 | 1,300 |
27 Dec 2022 | 25.39 | 26.00 | 24.81 | 24.81 | 24.81 | 1,600 |
23 Dec 2022 | 24.52 | 25.77 | 24.43 | 24.43 | 24.43 | 1,200 |
22 Dec 2022 | 25.25 | 25.25 | 24.66 | 24.66 | 24.66 | 1,400 |
21 Dec 2022 | 25.13 | 25.60 | 24.97 | 25.01 | 25.01 | 4,500 |
20 Dec 2022 | 24.54 | 25.73 | 24.54 | 25.06 | 25.06 | 6,800 |
19 Dec 2022 | 24.72 | 25.55 | 24.56 | 25.21 | 25.21 | 86,600 |
16 Dec 2022 | 25.55 | 25.55 | 24.15 | 24.25 | 24.25 | 104,600 |
15 Dec 2022 | 25.40 | 25.40 | 24.67 | 24.70 | 24.70 | 3,200 |
14 Dec 2022 | 24.55 | 25.69 | 24.55 | 24.91 | 24.91 | 2,100 |
13 Dec 2022 | 25.20 | 26.03 | 24.99 | 24.99 | 24.99 | 2,700 |
12 Dec 2022 | 24.70 | 24.95 | 24.54 | 24.54 | 24.54 | 3,500 |
09 Dec 2022 | 24.53 | 24.70 | 24.50 | 24.50 | 24.50 | 2,300 |
08 Dec 2022 | 24.80 | 24.80 | 24.48 | 24.50 | 24.50 | 2,000 |
07 Dec 2022 | 24.86 | 24.86 | 24.41 | 24.41 | 24.41 | 2,900 |
06 Dec 2022 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 600 |
05 Dec 2022 | 24.88 | 25.60 | 24.83 | 24.90 | 24.90 | 6,600 |
02 Dec 2022 | 25.14 | 25.36 | 25.14 | 25.20 | 25.20 | 2,800 |
01 Dec 2022 | 25.41 | 26.39 | 25.41 | 25.52 | 25.52 | 1,700 |
30 Nov 2022 | 26.35 | 26.35 | 25.68 | 25.68 | 25.68 | 900 |
29 Nov 2022 | 25.85 | 25.85 | 25.27 | 25.27 | 25.27 | 1,900 |
28 Nov 2022 | 25.14 | 25.47 | 24.65 | 25.39 | 25.39 | 1,500 |
25 Nov 2022 | 24.59 | 26.01 | 24.59 | 26.01 | 26.01 | 3,100 |
23 Nov 2022 | 24.96 | 25.99 | 24.96 | 25.24 | 25.24 | 1,400 |
22 Nov 2022 | 26.22 | 26.22 | 25.37 | 25.38 | 25.38 | 1,400 |
21 Nov 2022 | 25.95 | 25.95 | 25.35 | 25.35 | 25.35 | 2,100 |
18 Nov 2022 | 26.55 | 26.55 | 25.29 | 25.29 | 25.29 | 1,900 |
17 Nov 2022 | 25.68 | 26.00 | 25.63 | 25.63 | 25.63 | 4,500 |
16 Nov 2022 | 25.20 | 25.77 | 25.00 | 25.13 | 25.13 | 8,500 |
15 Nov 2022 | 25.50 | 25.86 | 25.14 | 25.14 | 25.14 | 1,600 |
14 Nov 2022 | 25.51 | 25.67 | 24.97 | 25.26 | 25.26 | 3,300 |
11 Nov 2022 | 25.22 | 25.59 | 24.76 | 24.92 | 24.92 | 4,600 |
11 Nov 2022 | 0.26 Dividend | |||||
10 Nov 2022 | 25.06 | 25.51 | 25.06 | 25.06 | 24.80 | 1,600 |
09 Nov 2022 | 24.11 | 25.52 | 23.95 | 23.98 | 23.73 | 8,000 |
08 Nov 2022 | 24.70 | 24.70 | 24.43 | 24.59 | 24.33 | 1,200 |
07 Nov 2022 | 24.95 | 25.04 | 24.25 | 24.55 | 24.30 | 3,900 |
04 Nov 2022 | 24.04 | 25.14 | 23.88 | 25.14 | 24.88 | 3,300 |
03 Nov 2022 | 23.41 | 24.60 | 23.35 | 23.70 | 23.45 | 8,600 |
02 Nov 2022 | 24.19 | 24.19 | 24.19 | 24.19 | 23.94 | 1,100 |
01 Nov 2022 | 24.41 | 24.41 | 24.17 | 24.34 | 24.09 | 1,100 |
31 Oct 2022 | 23.75 | 24.54 | 23.59 | 23.73 | 23.48 | 68,800 |
28 Oct 2022 | 24.34 | 24.50 | 23.75 | 24.26 | 24.01 | 13,800 |
27 Oct 2022 | 23.67 | 23.67 | 22.77 | 22.81 | 22.57 | 3,800 |
26 Oct 2022 | 23.04 | 23.47 | 23.04 | 23.05 | 22.81 | 4,600 |
25 Oct 2022 | 23.46 | 23.46 | 22.98 | 23.11 | 22.87 | 2,300 |
24 Oct 2022 | 22.39 | 23.27 | 22.28 | 22.48 | 22.25 | 11,600 |
21 Oct 2022 | 22.36 | 23.06 | 22.22 | 22.98 | 22.74 | 6,800 |
20 Oct 2022 | 22.83 | 23.34 | 22.78 | 23.21 | 22.97 | 3,000 |
19 Oct 2022 | 22.97 | 23.11 | 22.66 | 22.95 | 22.71 | 8,200 |
18 Oct 2022 | 22.76 | 22.76 | 22.63 | 22.63 | 22.40 | 1,300 |
17 Oct 2022 | 22.41 | 23.53 | 22.41 | 22.54 | 22.31 | 10,000 |
14 Oct 2022 | 22.87 | 23.61 | 22.71 | 23.35 | 23.11 | 6,500 |
13 Oct 2022 | 22.83 | 22.96 | 22.63 | 22.90 | 22.66 | 2,600 |
12 Oct 2022 | 23.14 | 23.19 | 23.00 | 23.00 | 22.76 | 3,800 |
11 Oct 2022 | 23.03 | 23.20 | 22.91 | 22.91 | 22.67 | 8,600 |
10 Oct 2022 | 22.56 | 23.13 | 22.56 | 23.01 | 22.77 | 2,700 |
07 Oct 2022 | 23.02 | 23.51 | 22.86 | 23.10 | 22.86 | 5,700 |
06 Oct 2022 | 24.18 | 24.18 | 23.24 | 23.57 | 23.33 | 11,100 |
05 Oct 2022 | 22.87 | 23.76 | 22.87 | 23.17 | 22.93 | 8,500 |
04 Oct 2022 | 23.49 | 23.74 | 23.39 | 23.39 | 23.15 | 2,500 |
03 Oct 2022 | 23.25 | 23.47 | 22.99 | 23.40 | 23.16 | 4,600 |
30 Sept 2022 | 22.67 | 23.40 | 22.67 | 22.95 | 22.71 | 6,800 |
29 Sept 2022 | 22.58 | 22.92 | 22.57 | 22.86 | 22.62 | 2,800 |
28 Sept 2022 | 22.93 | 22.93 | 22.60 | 22.86 | 22.62 | 9,500 |
27 Sept 2022 | 22.84 | 23.09 | 22.53 | 22.53 | 22.30 | 10,500 |
26 Sept 2022 | 23.30 | 23.30 | 22.89 | 22.90 | 22.66 | 3,900 |
23 Sept 2022 | 23.80 | 23.80 | 22.83 | 22.83 | 22.59 | 30,200 |
22 Sept 2022 | 23.49 | 23.77 | 23.19 | 23.49 | 23.25 | 3,200 |
21 Sept 2022 | 23.33 | 24.09 | 23.33 | 23.34 | 23.10 | 3,200 |
20 Sept 2022 | 23.23 | 24.02 | 23.23 | 23.33 | 23.09 | 2,500 |
19 Sept 2022 | 24.10 | 24.25 | 23.32 | 23.78 | 23.53 | 38,400 |
16 Sept 2022 | 23.66 | 23.96 | 23.53 | 23.83 | 23.58 | 6,800 |
15 Sept 2022 | 24.29 | 24.29 | 23.38 | 23.38 | 23.14 | 4,700 |
14 Sept 2022 | 24.11 | 24.11 | 23.57 | 23.57 | 23.33 | 1,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |