Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 27.25 | 27.25 | 26.50 | 26.73 | 26.73 | 2,991 |
02 Feb 2023 | 26.00 | 26.25 | 26.00 | 26.25 | 26.25 | 800 |
01 Feb 2023 | 25.53 | 26.52 | 25.53 | 25.95 | 25.95 | 5,600 |
31 Jan 2023 | 25.50 | 26.50 | 25.30 | 26.50 | 26.50 | 2,900 |
30 Jan 2023 | 25.70 | 25.71 | 25.70 | 25.71 | 25.71 | 900 |
27 Jan 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 800 |
26 Jan 2023 | 25.75 | 26.40 | 25.71 | 25.85 | 25.85 | 7,800 |
25 Jan 2023 | 26.24 | 26.24 | 26.10 | 26.20 | 26.20 | 1,300 |
24 Jan 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 900 |
23 Jan 2023 | 26.70 | 26.70 | 26.44 | 26.48 | 26.48 | 3,200 |
20 Jan 2023 | 27.38 | 27.38 | 26.40 | 26.66 | 26.66 | 5,700 |
19 Jan 2023 | 26.75 | 27.10 | 26.69 | 26.69 | 26.69 | 4,700 |
18 Jan 2023 | 27.59 | 27.73 | 26.10 | 27.45 | 27.45 | 5,700 |
17 Jan 2023 | 27.41 | 28.00 | 27.41 | 27.53 | 27.53 | 1,400 |
13 Jan 2023 | 26.55 | 27.44 | 26.50 | 27.44 | 27.44 | 3,300 |
12 Jan 2023 | 26.70 | 28.50 | 24.50 | 27.65 | 27.65 | 14,400 |
11 Jan 2023 | 26.99 | 28.34 | 26.81 | 26.91 | 26.91 | 8,500 |
10 Jan 2023 | 25.52 | 27.92 | 25.52 | 27.27 | 27.27 | 10,100 |
09 Jan 2023 | 25.83 | 26.55 | 25.83 | 26.47 | 26.47 | 1,400 |
06 Jan 2023 | 25.70 | 26.00 | 24.83 | 26.00 | 26.00 | 600 |
05 Jan 2023 | 25.30 | 26.00 | 25.30 | 26.00 | 26.00 | 1,200 |
04 Jan 2023 | 25.00 | 26.16 | 25.00 | 26.00 | 26.00 | 5,800 |
03 Jan 2023 | 25.00 | 25.00 | 24.50 | 24.99 | 24.99 | 2,000 |
30 Dec 2022 | 25.00 | 25.00 | 24.65 | 24.90 | 24.90 | 1,700 |
29 Dec 2022 | 24.58 | 25.00 | 24.58 | 24.95 | 24.95 | 1,100 |
28 Dec 2022 | 24.10 | 24.90 | 24.10 | 24.60 | 24.60 | 1,700 |
27 Dec 2022 | 24.10 | 24.81 | 24.10 | 24.77 | 24.77 | 4,900 |
23 Dec 2022 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 400 |
22 Dec 2022 | 24.24 | 24.35 | 23.82 | 23.86 | 23.86 | 1,600 |
21 Dec 2022 | 24.34 | 24.34 | 23.80 | 23.80 | 23.80 | 700 |
20 Dec 2022 | 24.45 | 24.49 | 23.75 | 23.75 | 23.75 | 1,500 |
19 Dec 2022 | 23.62 | 24.00 | 22.97 | 23.57 | 23.57 | 2,600 |
16 Dec 2022 | 23.55 | 24.17 | 23.55 | 24.17 | 24.17 | 4,800 |
15 Dec 2022 | 24.40 | 24.89 | 23.79 | 24.00 | 24.00 | 5,200 |
15 Dec 2022 | 0.26 Dividend | |||||
14 Dec 2022 | 24.66 | 24.66 | 24.20 | 24.40 | 24.14 | 6,700 |
13 Dec 2022 | 24.70 | 24.74 | 23.82 | 23.99 | 23.73 | 6,300 |
12 Dec 2022 | 24.14 | 24.94 | 24.14 | 24.94 | 24.67 | 1,200 |
09 Dec 2022 | 24.91 | 24.91 | 24.64 | 24.72 | 24.46 | 1,100 |
08 Dec 2022 | 24.99 | 24.99 | 24.25 | 24.35 | 24.09 | 4,000 |
07 Dec 2022 | 24.20 | 24.40 | 24.20 | 24.39 | 24.13 | 4,400 |
06 Dec 2022 | 24.86 | 24.86 | 24.40 | 24.40 | 24.14 | 1,800 |
05 Dec 2022 | 24.21 | 25.10 | 24.15 | 24.20 | 23.94 | 5,700 |
02 Dec 2022 | 24.45 | 25.03 | 23.82 | 24.98 | 24.71 | 8,900 |
01 Dec 2022 | 24.29 | 24.30 | 24.29 | 24.30 | 24.04 | 1,300 |
30 Nov 2022 | 24.85 | 24.85 | 24.20 | 24.24 | 23.98 | 1,500 |
29 Nov 2022 | 24.65 | 26.74 | 23.84 | 23.84 | 23.59 | 8,400 |
28 Nov 2022 | 24.40 | 24.51 | 24.20 | 24.20 | 23.94 | 1,900 |
25 Nov 2022 | 24.17 | 24.30 | 24.17 | 24.30 | 24.04 | 300 |
23 Nov 2022 | 24.15 | 24.17 | 23.81 | 24.17 | 23.91 | 3,200 |
22 Nov 2022 | 24.91 | 24.91 | 24.07 | 24.07 | 23.81 | 900 |
21 Nov 2022 | 24.73 | 24.81 | 24.19 | 24.19 | 23.93 | 1,300 |
18 Nov 2022 | 24.50 | 24.50 | 24.20 | 24.20 | 23.94 | 2,400 |
17 Nov 2022 | 24.24 | 24.36 | 24.20 | 24.20 | 23.94 | 2,300 |
16 Nov 2022 | 24.30 | 24.43 | 24.25 | 24.25 | 23.99 | 1,000 |
15 Nov 2022 | 24.43 | 24.43 | 24.43 | 24.43 | 24.17 | 500 |
14 Nov 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.24 | 900 |
11 Nov 2022 | 24.34 | 24.75 | 24.06 | 24.06 | 23.80 | 1,700 |
10 Nov 2022 | 24.70 | 24.70 | 24.70 | 24.70 | 24.44 | 200 |
09 Nov 2022 | 23.48 | 24.62 | 23.48 | 24.62 | 24.36 | 6,300 |
08 Nov 2022 | 23.67 | 24.09 | 23.67 | 24.09 | 23.83 | 3,000 |
07 Nov 2022 | 24.70 | 24.70 | 24.02 | 24.02 | 23.76 | 700 |
04 Nov 2022 | 24.90 | 25.25 | 24.50 | 24.50 | 24.24 | 2,400 |
03 Nov 2022 | 24.88 | 24.88 | 24.50 | 24.50 | 24.24 | 900 |
02 Nov 2022 | 24.95 | 24.95 | 24.50 | 24.50 | 24.24 | 1,300 |
01 Nov 2022 | 24.93 | 24.93 | 24.50 | 24.50 | 24.24 | 400 |
31 Oct 2022 | 24.50 | 24.51 | 24.50 | 24.51 | 24.25 | 1,000 |
28 Oct 2022 | 24.27 | 24.27 | 24.27 | 24.27 | 24.01 | 500 |
27 Oct 2022 | 24.27 | 24.27 | 24.26 | 24.26 | 24.00 | 1,100 |
26 Oct 2022 | 24.15 | 24.25 | 24.15 | 24.25 | 23.99 | 1,100 |
25 Oct 2022 | 24.21 | 24.37 | 23.99 | 24.37 | 24.11 | 12,200 |
24 Oct 2022 | 25.33 | 25.33 | 25.25 | 25.25 | 24.98 | 700 |
21 Oct 2022 | 25.50 | 25.50 | 25.35 | 25.35 | 25.08 | 600 |
20 Oct 2022 | 25.35 | 25.35 | 24.51 | 24.91 | 24.64 | 1,700 |
19 Oct 2022 | 25.25 | 25.25 | 24.60 | 24.60 | 24.34 | 900 |
18 Oct 2022 | 24.97 | 25.31 | 24.50 | 25.31 | 25.04 | 9,600 |
17 Oct 2022 | 24.75 | 25.00 | 24.70 | 24.77 | 24.51 | 3,100 |
14 Oct 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 24.78 | 200 |
13 Oct 2022 | 24.85 | 25.32 | 24.85 | 25.05 | 24.78 | 3,000 |
12 Oct 2022 | 24.78 | 24.78 | 24.78 | 24.78 | 24.52 | 200 |
11 Oct 2022 | 25.63 | 25.63 | 25.63 | 25.63 | 25.36 | 1,200 |
10 Oct 2022 | 23.44 | 25.69 | 23.44 | 25.63 | 25.36 | 1,000 |
07 Oct 2022 | 26.15 | 26.15 | 24.78 | 24.78 | 24.52 | 10,700 |
06 Oct 2022 | 26.25 | 27.60 | 25.25 | 26.33 | 26.05 | 8,500 |
05 Oct 2022 | 25.59 | 27.00 | 25.28 | 26.35 | 26.07 | 4,000 |
04 Oct 2022 | 25.27 | 25.69 | 25.20 | 25.20 | 24.93 | 1,900 |
03 Oct 2022 | 25.91 | 25.91 | 25.25 | 25.65 | 25.38 | 1,300 |
30 Sept 2022 | 25.86 | 26.68 | 25.70 | 25.71 | 25.44 | 4,500 |
29 Sept 2022 | 26.21 | 26.40 | 26.01 | 26.40 | 26.12 | 1,000 |
28 Sept 2022 | 26.20 | 26.50 | 26.20 | 26.20 | 25.92 | 1,200 |
27 Sept 2022 | 26.83 | 26.83 | 26.00 | 26.00 | 25.72 | 7,700 |
26 Sept 2022 | 26.50 | 28.80 | 26.50 | 26.97 | 26.68 | 4,500 |
23 Sept 2022 | 26.58 | 27.08 | 26.50 | 27.08 | 26.79 | 2,700 |
22 Sept 2022 | 26.80 | 26.80 | 26.80 | 26.80 | 26.51 | 1,100 |
21 Sept 2022 | 27.05 | 27.05 | 27.05 | 27.05 | 26.76 | 400 |
20 Sept 2022 | 26.93 | 27.50 | 26.93 | 27.50 | 27.21 | 400 |
19 Sept 2022 | 27.21 | 27.42 | 27.21 | 27.42 | 27.13 | 300 |
16 Sept 2022 | 27.12 | 27.93 | 27.12 | 27.93 | 27.63 | 3,600 |
15 Sept 2022 | 27.64 | 28.20 | 27.12 | 27.12 | 26.83 | 5,500 |
15 Sept 2022 | 0.26 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |