Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 25.16 | 25.23 | 25.10 | 25.19 | 25.19 | 12,681 |
27 Jan 2023 | 25.25 | 25.29 | 25.22 | 25.25 | 25.25 | 6,361 |
26 Jan 2023 | 25.38 | 25.38 | 25.10 | 25.17 | 25.17 | 8,125 |
25 Jan 2023 | 25.14 | 25.46 | 25.10 | 25.40 | 25.40 | 8,250 |
24 Jan 2023 | 25.39 | 25.39 | 25.20 | 25.28 | 25.28 | 5,893 |
23 Jan 2023 | 25.02 | 25.28 | 25.02 | 25.23 | 25.23 | 15,284 |
20 Jan 2023 | 25.00 | 25.10 | 25.00 | 25.07 | 25.07 | 3,093 |
19 Jan 2023 | 25.15 | 25.19 | 25.00 | 25.05 | 25.05 | 5,255 |
18 Jan 2023 | 25.15 | 25.36 | 25.15 | 25.18 | 25.18 | 7,293 |
17 Jan 2023 | 25.25 | 25.36 | 25.01 | 25.17 | 25.17 | 8,643 |
13 Jan 2023 | 25.06 | 25.35 | 25.00 | 25.25 | 25.25 | 8,652 |
12 Jan 2023 | 25.03 | 25.20 | 25.03 | 25.20 | 25.20 | 8,903 |
11 Jan 2023 | 24.89 | 25.00 | 24.89 | 24.96 | 24.96 | 13,238 |
10 Jan 2023 | 24.71 | 24.95 | 24.64 | 24.84 | 24.84 | 15,983 |
09 Jan 2023 | 24.80 | 24.99 | 24.65 | 24.72 | 24.72 | 24,248 |
06 Jan 2023 | 24.45 | 24.89 | 24.45 | 24.74 | 24.74 | 19,017 |
05 Jan 2023 | 24.04 | 24.59 | 24.04 | 24.53 | 24.53 | 10,944 |
04 Jan 2023 | 24.01 | 24.38 | 24.00 | 24.17 | 24.17 | 33,598 |
03 Jan 2023 | 24.61 | 24.62 | 23.50 | 24.15 | 24.15 | 84,954 |
30 Dec 2022 | 24.60 | 24.75 | 24.50 | 24.74 | 24.74 | 34,629 |
29 Dec 2022 | 24.70 | 24.80 | 24.69 | 24.74 | 24.74 | 9,996 |
28 Dec 2022 | 24.70 | 24.77 | 24.61 | 24.69 | 24.69 | 23,095 |
27 Dec 2022 | 25.00 | 25.00 | 24.65 | 24.75 | 24.75 | 50,874 |
23 Dec 2022 | 25.09 | 25.14 | 25.07 | 25.07 | 25.07 | 6,876 |
22 Dec 2022 | 25.09 | 25.27 | 25.09 | 25.14 | 25.14 | 16,991 |
21 Dec 2022 | 25.64 | 25.80 | 25.64 | 25.75 | 25.75 | 7,739 |
20 Dec 2022 | 25.52 | 25.75 | 25.52 | 25.64 | 25.64 | 18,107 |
19 Dec 2022 | 25.52 | 25.55 | 25.51 | 25.52 | 25.52 | 3,367 |
16 Dec 2022 | 25.50 | 25.54 | 25.44 | 25.53 | 25.53 | 5,847 |
15 Dec 2022 | 25.50 | 25.54 | 25.36 | 25.36 | 25.36 | 10,389 |
14 Dec 2022 | 25.37 | 25.55 | 25.37 | 25.55 | 25.55 | 2,771 |
13 Dec 2022 | 25.67 | 25.67 | 25.33 | 25.33 | 25.33 | 12,101 |
12 Dec 2022 | 25.57 | 25.67 | 25.55 | 25.55 | 25.55 | 7,508 |
09 Dec 2022 | 25.60 | 25.67 | 25.50 | 25.57 | 25.57 | 6,080 |
08 Dec 2022 | 25.55 | 25.74 | 25.38 | 25.49 | 25.49 | 6,966 |
07 Dec 2022 | 25.62 | 25.62 | 25.35 | 25.47 | 25.47 | 9,495 |
06 Dec 2022 | 25.66 | 25.74 | 25.44 | 25.50 | 25.50 | 7,261 |
05 Dec 2022 | 25.70 | 25.70 | 25.37 | 25.37 | 25.37 | 2,618 |
02 Dec 2022 | 25.71 | 25.74 | 25.58 | 25.64 | 25.64 | 5,811 |
01 Dec 2022 | 25.40 | 25.82 | 25.28 | 25.82 | 25.82 | 6,034 |
30 Nov 2022 | 25.25 | 25.35 | 25.18 | 25.35 | 25.35 | 12,466 |
29 Nov 2022 | 25.21 | 25.45 | 25.21 | 25.34 | 25.34 | 4,502 |
28 Nov 2022 | 25.22 | 25.45 | 25.22 | 25.22 | 25.22 | 7,121 |
25 Nov 2022 | 25.29 | 25.45 | 25.29 | 25.40 | 25.40 | 2,679 |
23 Nov 2022 | 25.43 | 25.43 | 25.15 | 25.29 | 25.29 | 1,483 |
22 Nov 2022 | 25.21 | 25.45 | 25.21 | 25.33 | 25.33 | 6,866 |
21 Nov 2022 | 25.09 | 25.45 | 25.09 | 25.24 | 25.24 | 6,608 |
18 Nov 2022 | 25.10 | 25.24 | 25.07 | 25.09 | 25.09 | 2,406 |
17 Nov 2022 | 25.16 | 25.23 | 25.15 | 25.15 | 25.15 | 5,133 |
16 Nov 2022 | 25.15 | 25.27 | 25.15 | 25.17 | 25.17 | 3,464 |
15 Nov 2022 | 25.08 | 25.19 | 25.08 | 25.16 | 25.16 | 5,289 |
14 Nov 2022 | 25.11 | 25.30 | 25.11 | 25.11 | 25.11 | 15,597 |
11 Nov 2022 | 25.15 | 25.15 | 25.10 | 25.13 | 25.13 | 8,860 |
10 Nov 2022 | 25.20 | 25.20 | 25.01 | 25.15 | 25.15 | 17,187 |
09 Nov 2022 | 25.18 | 25.23 | 25.00 | 25.02 | 25.02 | 12,623 |
08 Nov 2022 | 25.14 | 25.17 | 24.98 | 25.15 | 25.15 | 5,707 |
07 Nov 2022 | 25.03 | 25.25 | 25.02 | 25.09 | 25.09 | 11,756 |
04 Nov 2022 | 25.19 | 25.21 | 25.15 | 25.15 | 25.15 | 5,908 |
03 Nov 2022 | 25.11 | 25.16 | 25.09 | 25.12 | 25.12 | 6,581 |
02 Nov 2022 | 25.08 | 25.13 | 24.95 | 24.96 | 24.96 | 3,411 |
01 Nov 2022 | 25.03 | 25.11 | 24.95 | 25.09 | 25.09 | 13,731 |
31 Oct 2022 | 25.00 | 25.20 | 25.00 | 25.16 | 25.16 | 10,778 |
28 Oct 2022 | 24.93 | 25.14 | 24.92 | 25.11 | 25.11 | 5,084 |
27 Oct 2022 | 25.05 | 25.05 | 24.91 | 24.95 | 24.95 | 6,197 |
26 Oct 2022 | 25.05 | 25.14 | 24.90 | 24.91 | 24.91 | 6,655 |
25 Oct 2022 | 24.86 | 25.14 | 24.86 | 24.95 | 24.95 | 11,208 |
24 Oct 2022 | 25.13 | 25.25 | 24.90 | 24.97 | 24.97 | 15,655 |
21 Oct 2022 | 24.89 | 25.30 | 24.86 | 25.30 | 25.30 | 13,942 |
20 Oct 2022 | 24.90 | 25.02 | 24.90 | 24.90 | 24.90 | 8,912 |
19 Oct 2022 | 25.23 | 25.28 | 24.82 | 24.86 | 24.86 | 16,328 |
18 Oct 2022 | 25.04 | 25.20 | 24.99 | 25.20 | 25.20 | 10,778 |
17 Oct 2022 | 25.02 | 25.10 | 24.78 | 25.02 | 25.02 | 4,875 |
14 Oct 2022 | 25.10 | 25.10 | 24.98 | 25.00 | 25.00 | 6,896 |
13 Oct 2022 | 25.05 | 25.05 | 24.86 | 25.00 | 25.00 | 9,886 |
12 Oct 2022 | 25.02 | 25.15 | 25.02 | 25.02 | 25.02 | 2,390 |
11 Oct 2022 | 25.00 | 25.25 | 24.91 | 24.95 | 24.95 | 14,329 |
10 Oct 2022 | 25.16 | 25.16 | 25.00 | 25.07 | 25.07 | 10,686 |
07 Oct 2022 | 25.24 | 25.29 | 25.16 | 25.16 | 25.16 | 11,577 |
06 Oct 2022 | 25.23 | 25.30 | 25.18 | 25.27 | 25.27 | 4,107 |
05 Oct 2022 | 25.25 | 25.37 | 25.20 | 25.37 | 25.37 | 4,994 |
04 Oct 2022 | 25.45 | 25.45 | 25.20 | 25.37 | 25.37 | 10,933 |
03 Oct 2022 | 25.32 | 25.45 | 25.28 | 25.45 | 25.45 | 12,762 |
30 Sept 2022 | 25.25 | 25.50 | 25.21 | 25.48 | 25.48 | 27,632 |
29 Sept 2022 | 25.30 | 25.30 | 25.17 | 25.25 | 25.25 | 11,224 |
28 Sept 2022 | 25.40 | 25.40 | 25.25 | 25.30 | 25.30 | 13,428 |
27 Sept 2022 | 25.35 | 25.49 | 25.14 | 25.38 | 25.38 | 13,927 |
26 Sept 2022 | 25.00 | 25.35 | 24.91 | 25.31 | 25.31 | 26,209 |
23 Sept 2022 | 25.46 | 25.68 | 25.13 | 25.17 | 25.17 | 38,231 |
22 Sept 2022 | 25.96 | 25.96 | 25.73 | 25.90 | 25.90 | 19,542 |
21 Sept 2022 | 25.94 | 25.94 | 25.80 | 25.88 | 25.88 | 3,086 |
20 Sept 2022 | 25.70 | 25.90 | 25.70 | 25.90 | 25.90 | 11,361 |
19 Sept 2022 | 25.87 | 25.87 | 25.68 | 25.74 | 25.74 | 6,893 |
16 Sept 2022 | 25.73 | 25.89 | 25.68 | 25.76 | 25.76 | 4,653 |
15 Sept 2022 | 25.92 | 25.92 | 25.75 | 25.76 | 25.76 | 2,502 |
14 Sept 2022 | 25.97 | 25.97 | 25.76 | 25.94 | 25.94 | 10,665 |
13 Sept 2022 | 25.95 | 25.97 | 25.72 | 25.72 | 25.72 | 5,930 |
12 Sept 2022 | 25.75 | 25.93 | 25.75 | 25.92 | 25.92 | 9,556 |
09 Sept 2022 | 25.69 | 25.75 | 25.68 | 25.69 | 25.69 | 5,886 |
08 Sept 2022 | 25.59 | 25.70 | 25.59 | 25.69 | 25.69 | 6,732 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |