Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Feb 01, 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Jan 31, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
Jan 30, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Jan 27, 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Jan 26, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Jan 25, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Jan 24, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Jan 23, 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Jan 20, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Jan 19, 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Jan 18, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Jan 17, 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Jan 13, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Jan 12, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Jan 11, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Jan 10, 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
Jan 09, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Jan 06, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Jan 05, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Jan 04, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Jan 03, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Dec 30, 2022 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
Dec 29, 2022 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Dec 28, 2022 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Dec 27, 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Dec 23, 2022 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
Dec 22, 2022 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
Dec 22, 2022 | 0.426 Dividend | |||||
Dec 22, 2022 | 2.394 Capital Gain | |||||
Dec 21, 2022 | 26.75 | 26.75 | 26.75 | 26.75 | 23.93 | - |
Dec 20, 2022 | 26.37 | 26.37 | 26.37 | 26.37 | 23.59 | - |
Dec 19, 2022 | 26.29 | 26.29 | 26.29 | 26.29 | 23.52 | - |
Dec 16, 2022 | 26.43 | 26.43 | 26.43 | 26.43 | 23.64 | - |
Dec 15, 2022 | 26.72 | 26.72 | 26.72 | 26.72 | 23.90 | - |
Dec 14, 2022 | 27.27 | 27.27 | 27.27 | 27.27 | 24.40 | - |
Dec 13, 2022 | 27.43 | 27.43 | 27.43 | 27.43 | 24.54 | - |
Dec 12, 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 24.38 | - |
Dec 09, 2022 | 26.82 | 26.82 | 26.82 | 26.82 | 23.99 | - |
Dec 08, 2022 | 27.04 | 27.04 | 27.04 | 27.04 | 24.19 | - |
Dec 07, 2022 | 26.96 | 26.96 | 26.96 | 26.96 | 24.12 | - |
Dec 06, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 24.15 | - |
Dec 05, 2022 | 27.27 | 27.27 | 27.27 | 27.27 | 24.40 | - |
Dec 02, 2022 | 27.82 | 27.82 | 27.82 | 27.82 | 24.89 | - |
Dec 01, 2022 | 27.77 | 27.77 | 27.77 | 27.77 | 24.84 | - |
Nov 30, 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 24.91 | - |
Nov 29, 2022 | 27.22 | 27.22 | 27.22 | 27.22 | 24.35 | - |
Nov 28, 2022 | 27.09 | 27.09 | 27.09 | 27.09 | 24.23 | - |
Nov 25, 2022 | 27.56 | 27.56 | 27.56 | 27.56 | 24.65 | - |
Nov 23, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 24.57 | - |
Nov 22, 2022 | 27.38 | 27.38 | 27.38 | 27.38 | 24.49 | - |
Nov 21, 2022 | 26.98 | 26.98 | 26.98 | 26.98 | 24.14 | - |
Nov 18, 2022 | 27.02 | 27.02 | 27.02 | 27.02 | 24.17 | - |
Nov 17, 2022 | 26.86 | 26.86 | 26.86 | 26.86 | 24.03 | - |
Nov 16, 2022 | 26.91 | 26.91 | 26.91 | 26.91 | 24.07 | - |
Nov 15, 2022 | 27.22 | 27.22 | 27.22 | 27.22 | 24.35 | - |
Nov 14, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 24.15 | - |
Nov 11, 2022 | 27.24 | 27.24 | 27.24 | 27.24 | 24.37 | - |
Nov 10, 2022 | 27.02 | 27.02 | 27.02 | 27.02 | 24.17 | - |
Nov 09, 2022 | 25.91 | 25.91 | 25.91 | 25.91 | 23.18 | - |
Nov 08, 2022 | 26.44 | 26.44 | 26.44 | 26.44 | 23.65 | - |
Nov 07, 2022 | 26.35 | 26.35 | 26.35 | 26.35 | 23.57 | - |
Nov 04, 2022 | 26.06 | 26.06 | 26.06 | 26.06 | 23.31 | - |
Nov 03, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 22.95 | - |
Nov 02, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 23.08 | - |
Nov 01, 2022 | 26.28 | 26.28 | 26.28 | 26.28 | 23.51 | - |
Oct 31, 2022 | 26.21 | 26.21 | 26.21 | 26.21 | 23.45 | - |
Oct 28, 2022 | 26.32 | 26.32 | 26.32 | 26.32 | 23.55 | - |
Oct 27, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 23.08 | - |
Oct 26, 2022 | 25.77 | 25.77 | 25.77 | 25.77 | 23.05 | - |
Oct 25, 2022 | 25.69 | 25.69 | 25.69 | 25.69 | 22.98 | - |
Oct 24, 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 22.71 | - |
Oct 21, 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 22.47 | - |
Oct 20, 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 21.88 | - |
Oct 19, 2022 | 24.65 | 24.65 | 24.65 | 24.65 | 22.05 | - |
Oct 18, 2022 | 24.82 | 24.82 | 24.82 | 24.82 | 22.20 | - |
Oct 17, 2022 | 24.49 | 24.49 | 24.49 | 24.49 | 21.91 | - |
Oct 14, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 21.47 | - |
Oct 13, 2022 | 24.48 | 24.48 | 24.48 | 24.48 | 21.90 | - |
Oct 12, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 21.29 | - |
Oct 11, 2022 | 23.86 | 23.86 | 23.86 | 23.86 | 21.34 | - |
Oct 10, 2022 | 24.04 | 24.04 | 24.04 | 24.04 | 21.51 | - |
Oct 07, 2022 | 24.22 | 24.22 | 24.22 | 24.22 | 21.67 | - |
Oct 06, 2022 | 24.73 | 24.73 | 24.73 | 24.73 | 22.12 | - |
Oct 05, 2022 | 24.98 | 24.98 | 24.98 | 24.98 | 22.35 | - |
Oct 04, 2022 | 25.02 | 25.02 | 25.02 | 25.02 | 22.38 | - |
Oct 03, 2022 | 24.11 | 24.11 | 24.11 | 24.11 | 21.57 | - |
Sept 30, 2022 | 23.36 | 23.36 | 23.36 | 23.36 | 20.90 | - |
Sept 29, 2022 | 23.62 | 23.62 | 23.62 | 23.62 | 21.13 | - |
Sept 28, 2022 | 24.01 | 24.01 | 24.01 | 24.01 | 21.48 | - |
Sept 27, 2022 | 23.49 | 23.49 | 23.49 | 23.49 | 21.01 | - |
Sept 26, 2022 | 23.56 | 23.56 | 23.56 | 23.56 | 21.08 | - |
Sept 23, 2022 | 23.92 | 23.92 | 23.92 | 23.92 | 21.40 | - |
Sept 22, 2022 | 24.51 | 24.51 | 24.51 | 24.51 | 21.93 | - |
Sept 21, 2022 | 24.76 | 24.76 | 24.76 | 24.76 | 22.15 | - |
Sept 20, 2022 | 25.24 | 25.24 | 25.24 | 25.24 | 22.58 | - |
Sept 19, 2022 | 25.59 | 25.59 | 25.59 | 25.59 | 22.89 | - |
Sept 16, 2022 | 25.42 | 25.42 | 25.42 | 25.42 | 22.74 | - |
Sept 15, 2022 | 25.73 | 25.73 | 25.73 | 25.73 | 23.02 | - |
Sept 14, 2022 | 25.86 | 25.86 | 25.86 | 25.86 | 23.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |