Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 27.99 | 28.22 | 27.77 | 28.08 | 28.08 | 56,800 |
01 Feb 2023 | 26.92 | 27.73 | 26.70 | 27.56 | 27.56 | 65,400 |
31 Jan 2023 | 26.23 | 26.85 | 26.17 | 26.85 | 26.85 | 33,500 |
30 Jan 2023 | 26.16 | 26.51 | 26.15 | 26.23 | 26.23 | 34,100 |
27 Jan 2023 | 26.46 | 26.61 | 26.34 | 26.44 | 26.44 | 48,100 |
26 Jan 2023 | 26.26 | 26.69 | 26.02 | 26.47 | 26.47 | 55,400 |
25 Jan 2023 | 26.02 | 26.22 | 25.83 | 26.05 | 26.05 | 37,900 |
24 Jan 2023 | 26.20 | 26.66 | 26.18 | 26.28 | 26.28 | 36,800 |
23 Jan 2023 | 25.66 | 26.48 | 25.37 | 26.40 | 26.40 | 59,700 |
20 Jan 2023 | 25.17 | 25.55 | 25.15 | 25.47 | 25.47 | 30,800 |
19 Jan 2023 | 25.28 | 25.37 | 25.00 | 25.17 | 25.17 | 31,700 |
18 Jan 2023 | 25.33 | 25.63 | 25.17 | 25.30 | 25.30 | 60,200 |
17 Jan 2023 | 25.11 | 25.34 | 25.02 | 25.26 | 25.26 | 47,300 |
13 Jan 2023 | 24.83 | 25.29 | 24.80 | 25.29 | 25.29 | 35,000 |
12 Jan 2023 | 24.71 | 25.08 | 24.62 | 24.97 | 24.97 | 42,000 |
11 Jan 2023 | 24.35 | 24.68 | 24.02 | 24.62 | 24.62 | 36,100 |
10 Jan 2023 | 23.80 | 24.38 | 23.74 | 24.24 | 24.24 | 35,900 |
09 Jan 2023 | 23.55 | 24.14 | 23.46 | 23.84 | 23.84 | 50,900 |
06 Jan 2023 | 22.98 | 23.53 | 22.80 | 23.35 | 23.35 | 42,600 |
05 Jan 2023 | 23.12 | 23.18 | 22.51 | 22.73 | 22.73 | 66,300 |
04 Jan 2023 | 23.11 | 23.41 | 22.75 | 23.23 | 23.23 | 62,900 |
03 Jan 2023 | 23.36 | 23.59 | 22.92 | 23.10 | 23.10 | 51,400 |
30 Dec 2022 | 22.88 | 23.49 | 22.36 | 23.23 | 23.23 | 83,100 |
29 Dec 2022 | 22.68 | 22.96 | 22.60 | 22.92 | 22.92 | 32,000 |
28 Dec 2022 | 22.97 | 23.26 | 22.42 | 22.48 | 22.48 | 32,200 |
27 Dec 2022 | 22.91 | 23.26 | 22.62 | 22.84 | 22.84 | 72,100 |
23 Dec 2022 | 23.21 | 23.34 | 22.82 | 23.06 | 23.06 | 78,400 |
22 Dec 2022 | 23.62 | 23.62 | 23.07 | 23.23 | 23.23 | 47,200 |
21 Dec 2022 | 24.02 | 24.20 | 23.84 | 23.86 | 23.86 | 63,100 |
20 Dec 2022 | 23.95 | 24.39 | 23.71 | 23.92 | 23.92 | 48,800 |
19 Dec 2022 | 24.61 | 24.76 | 24.04 | 24.15 | 24.15 | 41,000 |
16 Dec 2022 | 24.89 | 25.08 | 24.53 | 24.72 | 24.72 | 31,900 |
15 Dec 2022 | 25.33 | 25.55 | 24.80 | 25.28 | 25.28 | 43,000 |
14 Dec 2022 | 25.59 | 25.97 | 25.32 | 25.75 | 25.75 | 42,200 |
13 Dec 2022 | 25.98 | 26.42 | 25.44 | 25.51 | 25.51 | 65,900 |
12 Dec 2022 | 25.33 | 25.48 | 25.03 | 25.45 | 25.45 | 35,400 |
09 Dec 2022 | 25.66 | 25.78 | 24.56 | 25.30 | 25.30 | 89,300 |
09 Dec 2022 | 1.082 Dividend | |||||
08 Dec 2022 | 26.34 | 26.86 | 26.33 | 26.75 | 25.67 | 42,000 |
07 Dec 2022 | 25.90 | 26.49 | 25.90 | 26.22 | 25.16 | 34,000 |
06 Dec 2022 | 26.32 | 26.73 | 26.06 | 26.12 | 25.06 | 43,800 |
05 Dec 2022 | 26.63 | 26.73 | 26.35 | 26.69 | 25.61 | 27,700 |
02 Dec 2022 | 26.50 | 26.83 | 26.41 | 26.76 | 25.68 | 20,700 |
01 Dec 2022 | 26.76 | 26.92 | 26.51 | 26.83 | 25.74 | 28,700 |
30 Nov 2022 | 26.14 | 26.59 | 25.78 | 26.58 | 25.50 | 59,500 |
29 Nov 2022 | 26.30 | 26.59 | 26.02 | 26.06 | 25.01 | 27,700 |
28 Nov 2022 | 26.80 | 26.85 | 26.30 | 26.50 | 25.43 | 32,900 |
25 Nov 2022 | 27.10 | 27.34 | 26.78 | 27.00 | 25.91 | 15,500 |
23 Nov 2022 | 27.10 | 27.47 | 26.90 | 27.01 | 25.92 | 47,700 |
22 Nov 2022 | 26.44 | 27.12 | 26.30 | 27.12 | 26.02 | 91,700 |
21 Nov 2022 | 25.88 | 26.18 | 25.85 | 26.18 | 25.12 | 33,600 |
18 Nov 2022 | 26.13 | 26.50 | 26.07 | 26.35 | 25.28 | 37,600 |
17 Nov 2022 | 25.74 | 26.25 | 25.53 | 25.98 | 24.93 | 23,800 |
16 Nov 2022 | 26.30 | 26.64 | 26.00 | 26.09 | 25.03 | 36,100 |
15 Nov 2022 | 27.19 | 27.45 | 26.05 | 26.82 | 25.74 | 57,800 |
14 Nov 2022 | 27.08 | 27.47 | 26.69 | 26.86 | 25.77 | 21,700 |
14 Nov 2022 | 0.463 Dividend | |||||
11 Nov 2022 | 27.27 | 27.87 | 27.04 | 27.69 | 26.13 | 32,700 |
10 Nov 2022 | 25.95 | 27.07 | 25.77 | 27.00 | 25.47 | 39,600 |
09 Nov 2022 | 25.64 | 26.02 | 25.21 | 25.22 | 23.80 | 18,300 |
08 Nov 2022 | 25.16 | 25.86 | 25.00 | 25.74 | 24.29 | 25,400 |
07 Nov 2022 | 24.48 | 25.22 | 24.30 | 24.99 | 23.58 | 37,900 |
04 Nov 2022 | 24.42 | 25.39 | 24.10 | 24.35 | 22.97 | 26,700 |
03 Nov 2022 | 24.34 | 24.75 | 24.10 | 24.25 | 22.88 | 26,100 |
02 Nov 2022 | 24.81 | 25.26 | 24.57 | 24.58 | 23.19 | 24,000 |
01 Nov 2022 | 25.32 | 25.84 | 24.77 | 24.78 | 23.38 | 25,500 |
31 Oct 2022 | 25.12 | 25.59 | 24.97 | 25.14 | 23.72 | 34,800 |
28 Oct 2022 | 24.69 | 25.48 | 24.69 | 25.26 | 23.83 | 37,200 |
27 Oct 2022 | 25.17 | 25.59 | 24.55 | 24.73 | 23.33 | 34,800 |
26 Oct 2022 | 24.90 | 25.77 | 24.85 | 25.27 | 23.84 | 36,000 |
25 Oct 2022 | 24.61 | 25.33 | 24.57 | 24.96 | 23.55 | 26,700 |
24 Oct 2022 | 24.76 | 25.53 | 24.51 | 24.51 | 23.13 | 37,600 |
21 Oct 2022 | 23.74 | 24.76 | 23.67 | 24.76 | 23.36 | 45,500 |
20 Oct 2022 | 23.98 | 24.63 | 23.54 | 23.74 | 22.40 | 31,900 |
19 Oct 2022 | 24.10 | 24.57 | 23.71 | 23.80 | 22.46 | 18,000 |
18 Oct 2022 | 24.15 | 24.61 | 23.93 | 24.23 | 22.86 | 47,200 |
17 Oct 2022 | 23.57 | 24.00 | 23.17 | 23.87 | 22.52 | 22,800 |
14 Oct 2022 | 24.02 | 24.07 | 23.15 | 23.15 | 21.84 | 24,000 |
13 Oct 2022 | 22.50 | 24.28 | 22.50 | 23.96 | 22.61 | 53,800 |
12 Oct 2022 | 23.28 | 23.39 | 22.94 | 22.98 | 21.68 | 23,200 |
11 Oct 2022 | 23.05 | 23.79 | 22.84 | 23.34 | 22.02 | 43,500 |
10 Oct 2022 | 23.63 | 23.91 | 23.03 | 23.40 | 22.08 | 34,800 |
07 Oct 2022 | 24.07 | 24.21 | 23.41 | 23.53 | 22.20 | 33,900 |
06 Oct 2022 | 24.38 | 24.43 | 24.10 | 24.25 | 22.88 | 32,400 |
05 Oct 2022 | 24.35 | 24.56 | 23.66 | 24.47 | 23.09 | 40,000 |
04 Oct 2022 | 24.31 | 24.81 | 24.22 | 24.60 | 23.21 | 36,200 |
03 Oct 2022 | 23.32 | 24.09 | 23.16 | 23.84 | 22.49 | 35,800 |
30 Sept 2022 | 23.63 | 23.91 | 23.19 | 23.19 | 21.88 | 64,100 |
29 Sept 2022 | 24.26 | 24.57 | 23.59 | 23.75 | 22.41 | 51,700 |
28 Sept 2022 | 24.26 | 24.98 | 24.09 | 24.55 | 23.16 | 57,700 |
27 Sept 2022 | 24.45 | 24.70 | 24.10 | 24.33 | 22.96 | 36,900 |
26 Sept 2022 | 24.20 | 24.69 | 24.10 | 24.16 | 22.80 | 37,900 |
23 Sept 2022 | 25.11 | 25.14 | 24.02 | 24.53 | 23.14 | 61,100 |
22 Sept 2022 | 25.56 | 25.75 | 25.29 | 25.51 | 24.07 | 23,500 |
21 Sept 2022 | 26.26 | 26.43 | 25.73 | 25.74 | 24.29 | 31,400 |
20 Sept 2022 | 26.50 | 26.67 | 26.01 | 26.27 | 24.79 | 22,700 |
19 Sept 2022 | 26.28 | 26.89 | 26.28 | 26.50 | 25.00 | 20,400 |
16 Sept 2022 | 26.30 | 26.70 | 26.10 | 26.69 | 25.18 | 23,000 |
15 Sept 2022 | 26.77 | 27.10 | 26.59 | 26.70 | 25.19 | 34,700 |
14 Sept 2022 | 27.13 | 27.92 | 26.62 | 26.77 | 25.26 | 29,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |