Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 24.68 | 24.70 | 24.18 | 24.40 | 24.40 | 3,090,900 |
31 Jan 2023 | 24.47 | 24.87 | 24.45 | 24.87 | 24.87 | 1,571,800 |
30 Jan 2023 | 24.60 | 24.80 | 24.45 | 24.45 | 24.45 | 2,528,300 |
27 Jan 2023 | 25.12 | 25.13 | 24.74 | 24.77 | 24.77 | 2,379,200 |
26 Jan 2023 | 25.10 | 25.13 | 24.93 | 25.05 | 25.05 | 1,637,600 |
25 Jan 2023 | 24.98 | 25.02 | 24.84 | 24.94 | 24.94 | 1,151,200 |
24 Jan 2023 | 25.18 | 25.20 | 24.98 | 25.01 | 25.01 | 915,600 |
23 Jan 2023 | 25.13 | 25.22 | 25.05 | 25.15 | 25.15 | 2,664,600 |
20 Jan 2023 | 25.02 | 25.13 | 24.90 | 25.09 | 25.09 | 1,144,000 |
19 Jan 2023 | 24.83 | 25.03 | 24.78 | 24.94 | 24.94 | 1,241,200 |
18 Jan 2023 | 25.09 | 25.17 | 24.69 | 24.69 | 24.69 | 1,469,600 |
17 Jan 2023 | 24.87 | 24.98 | 24.75 | 24.96 | 24.96 | 1,160,700 |
13 Jan 2023 | 24.51 | 24.82 | 24.51 | 24.79 | 24.79 | 1,514,800 |
12 Jan 2023 | 24.55 | 24.66 | 24.41 | 24.55 | 24.55 | 2,452,100 |
11 Jan 2023 | 24.20 | 24.35 | 24.04 | 24.35 | 24.35 | 1,923,200 |
10 Jan 2023 | 23.97 | 24.07 | 23.81 | 23.92 | 23.92 | 1,469,400 |
09 Jan 2023 | 24.00 | 24.18 | 23.90 | 23.92 | 23.92 | 1,189,300 |
06 Jan 2023 | 23.70 | 23.79 | 23.55 | 23.64 | 23.64 | 1,674,600 |
05 Jan 2023 | 23.55 | 23.65 | 23.42 | 23.51 | 23.51 | 1,700,700 |
04 Jan 2023 | 23.75 | 23.79 | 23.52 | 23.63 | 23.63 | 1,983,700 |
03 Jan 2023 | 24.36 | 24.53 | 23.99 | 24.06 | 24.06 | 3,228,300 |
30 Dec 2022 | 24.30 | 24.67 | 24.30 | 24.65 | 24.65 | 1,847,900 |
29 Dec 2022 | 24.26 | 24.45 | 24.21 | 24.43 | 24.43 | 1,759,900 |
28 Dec 2022 | 24.50 | 24.53 | 24.24 | 24.46 | 24.46 | 2,873,300 |
27 Dec 2022 | 24.01 | 24.87 | 23.80 | 24.74 | 24.74 | 6,148,300 |
23 Dec 2022 | 24.18 | 24.55 | 24.18 | 24.52 | 24.52 | 2,913,300 |
22 Dec 2022 | 24.31 | 24.37 | 23.95 | 24.08 | 24.08 | 2,017,200 |
21 Dec 2022 | 24.27 | 24.41 | 24.26 | 24.39 | 24.39 | 1,882,500 |
20 Dec 2022 | 23.89 | 24.13 | 23.84 | 24.08 | 24.08 | 2,614,500 |
19 Dec 2022 | 24.03 | 24.08 | 23.86 | 23.97 | 23.97 | 3,123,500 |
19 Dec 2022 | 0.145 Dividend | |||||
16 Dec 2022 | 24.12 | 24.31 | 24.08 | 24.16 | 24.01 | 3,403,500 |
15 Dec 2022 | 24.71 | 24.71 | 24.36 | 24.47 | 24.32 | 2,802,500 |
14 Dec 2022 | 24.63 | 24.86 | 24.59 | 24.77 | 24.62 | 2,342,400 |
13 Dec 2022 | 24.54 | 24.72 | 24.53 | 24.58 | 24.43 | 2,779,000 |
12 Dec 2022 | 23.99 | 24.25 | 23.97 | 24.18 | 24.03 | 2,660,100 |
09 Dec 2022 | 23.93 | 24.06 | 23.74 | 23.92 | 23.78 | 2,957,900 |
08 Dec 2022 | 24.08 | 24.12 | 23.78 | 23.89 | 23.75 | 3,554,700 |
07 Dec 2022 | 24.10 | 24.20 | 23.84 | 23.93 | 23.79 | 5,676,500 |
06 Dec 2022 | 24.41 | 24.49 | 23.93 | 24.05 | 23.91 | 3,352,600 |
05 Dec 2022 | 25.27 | 25.32 | 24.39 | 24.44 | 24.29 | 4,078,100 |
02 Dec 2022 | 25.22 | 25.35 | 25.03 | 25.09 | 24.94 | 3,957,200 |
01 Dec 2022 | 25.70 | 25.78 | 25.34 | 25.36 | 25.21 | 3,382,400 |
30 Nov 2022 | 25.38 | 25.51 | 25.19 | 25.49 | 25.34 | 2,939,800 |
29 Nov 2022 | 24.92 | 25.07 | 24.76 | 24.93 | 24.78 | 5,141,700 |
28 Nov 2022 | 24.42 | 24.83 | 24.39 | 24.61 | 24.46 | 3,559,600 |
25 Nov 2022 | 25.10 | 25.18 | 24.75 | 24.76 | 24.61 | 1,243,200 |
23 Nov 2022 | 25.00 | 25.09 | 24.82 | 24.98 | 24.83 | 2,169,000 |
22 Nov 2022 | 25.31 | 25.46 | 25.25 | 25.33 | 25.18 | 3,397,700 |
21 Nov 2022 | 24.73 | 25.14 | 24.44 | 25.07 | 24.92 | 4,164,200 |
18 Nov 2022 | 24.90 | 25.18 | 24.87 | 25.16 | 25.01 | 3,200,500 |
17 Nov 2022 | 25.48 | 25.55 | 25.23 | 25.34 | 25.19 | 2,043,300 |
16 Nov 2022 | 25.73 | 25.85 | 25.63 | 25.77 | 25.62 | 2,226,900 |
15 Nov 2022 | 25.77 | 26.31 | 25.65 | 26.06 | 25.90 | 3,209,900 |
14 Nov 2022 | 26.02 | 26.30 | 25.76 | 25.76 | 25.61 | 1,623,100 |
11 Nov 2022 | 26.19 | 26.29 | 25.98 | 26.15 | 25.99 | 2,817,700 |
10 Nov 2022 | 25.56 | 25.76 | 25.47 | 25.66 | 25.51 | 2,431,800 |
09 Nov 2022 | 25.71 | 25.76 | 25.41 | 25.43 | 25.28 | 1,693,200 |
08 Nov 2022 | 26.35 | 26.47 | 25.91 | 26.03 | 25.87 | 1,958,000 |
07 Nov 2022 | 26.57 | 26.69 | 26.32 | 26.35 | 26.19 | 2,093,800 |
04 Nov 2022 | 26.47 | 26.59 | 26.26 | 26.58 | 26.42 | 2,063,000 |
03 Nov 2022 | 25.50 | 25.83 | 25.45 | 25.71 | 25.56 | 2,088,500 |
02 Nov 2022 | 25.47 | 25.93 | 25.38 | 25.73 | 25.58 | 2,158,500 |
01 Nov 2022 | 25.60 | 25.60 | 25.37 | 25.50 | 25.35 | 4,248,500 |
31 Oct 2022 | 25.08 | 25.34 | 24.96 | 25.12 | 24.97 | 3,264,300 |
28 Oct 2022 | 25.32 | 25.43 | 25.12 | 25.30 | 25.15 | 2,783,500 |
27 Oct 2022 | 25.60 | 25.69 | 25.50 | 25.60 | 25.45 | 1,699,500 |
26 Oct 2022 | 25.22 | 25.59 | 25.19 | 25.56 | 25.41 | 4,190,100 |
25 Oct 2022 | 24.96 | 25.18 | 24.92 | 25.09 | 24.94 | 892,300 |
24 Oct 2022 | 24.87 | 25.12 | 24.85 | 24.95 | 24.80 | 1,166,800 |
21 Oct 2022 | 24.75 | 24.95 | 24.66 | 24.88 | 24.73 | 1,142,900 |
20 Oct 2022 | 25.06 | 25.25 | 24.78 | 24.85 | 24.70 | 1,564,100 |
19 Oct 2022 | 24.68 | 24.94 | 24.64 | 24.83 | 24.68 | 2,062,600 |
18 Oct 2022 | 24.98 | 25.07 | 24.66 | 24.84 | 24.69 | 1,673,600 |
17 Oct 2022 | 25.35 | 25.42 | 25.07 | 25.11 | 24.96 | 2,200,900 |
14 Oct 2022 | 25.47 | 25.54 | 25.13 | 25.17 | 25.02 | 1,559,100 |
13 Oct 2022 | 25.16 | 25.77 | 25.16 | 25.68 | 25.53 | 2,166,400 |
12 Oct 2022 | 25.33 | 25.41 | 25.18 | 25.33 | 25.18 | 2,338,200 |
11 Oct 2022 | 25.44 | 25.62 | 25.28 | 25.33 | 25.18 | 2,530,300 |
10 Oct 2022 | 26.09 | 26.24 | 25.69 | 25.70 | 25.55 | 2,467,600 |
07 Oct 2022 | 25.73 | 26.13 | 25.70 | 25.99 | 25.83 | 2,382,200 |
06 Oct 2022 | 25.51 | 25.74 | 25.46 | 25.72 | 25.57 | 2,810,600 |
05 Oct 2022 | 25.20 | 25.57 | 25.04 | 25.56 | 25.41 | 2,753,700 |
04 Oct 2022 | 24.92 | 25.20 | 24.89 | 25.11 | 24.96 | 2,239,800 |
03 Oct 2022 | 24.45 | 24.55 | 24.27 | 24.45 | 24.30 | 6,326,900 |
30 Sept 2022 | 24.02 | 24.25 | 23.84 | 23.91 | 23.77 | 3,947,600 |
29 Sept 2022 | 24.35 | 24.40 | 24.07 | 24.21 | 24.06 | 2,066,100 |
28 Sept 2022 | 23.88 | 24.37 | 23.82 | 24.36 | 24.21 | 2,314,300 |
27 Sept 2022 | 23.80 | 24.01 | 23.63 | 23.70 | 23.56 | 2,834,800 |
26 Sept 2022 | 23.91 | 24.12 | 23.42 | 23.45 | 23.31 | 5,110,900 |
23 Sept 2022 | 24.08 | 24.12 | 23.88 | 24.01 | 23.87 | 3,885,200 |
22 Sept 2022 | 25.17 | 25.24 | 24.79 | 24.85 | 24.70 | 1,770,300 |
21 Sept 2022 | 25.13 | 25.18 | 24.66 | 24.78 | 24.63 | 1,647,700 |
20 Sept 2022 | 24.89 | 25.00 | 24.72 | 24.93 | 24.78 | 1,815,900 |
19 Sept 2022 | 24.47 | 24.99 | 24.39 | 24.96 | 24.81 | 2,213,800 |
16 Sept 2022 | 24.98 | 25.06 | 24.81 | 24.88 | 24.73 | 2,035,500 |
15 Sept 2022 | 25.24 | 25.24 | 24.85 | 24.97 | 24.82 | 2,106,300 |
14 Sept 2022 | 25.71 | 25.85 | 25.59 | 25.72 | 25.57 | 1,561,600 |
13 Sept 2022 | 25.67 | 25.79 | 25.29 | 25.61 | 25.46 | 3,863,300 |
12 Sept 2022 | 25.66 | 25.86 | 25.58 | 25.74 | 25.59 | 1,868,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |