Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | - | - | - | - | - | - |
23 Mar 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
22 Mar 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
21 Mar 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
20 Mar 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
17 Mar 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
16 Mar 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
15 Mar 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
14 Mar 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
13 Mar 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
10 Mar 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
09 Mar 2023 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
08 Mar 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
07 Mar 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
06 Mar 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
03 Mar 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
02 Mar 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
01 Mar 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
28 Feb 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
27 Feb 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
24 Feb 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
23 Feb 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
22 Feb 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
21 Feb 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
17 Feb 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
16 Feb 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
15 Feb 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
14 Feb 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
13 Feb 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
10 Feb 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
09 Feb 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
08 Feb 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
07 Feb 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
06 Feb 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
03 Feb 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
02 Feb 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
01 Feb 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
31 Jan 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
30 Jan 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
27 Jan 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
26 Jan 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
25 Jan 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
24 Jan 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
23 Jan 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
20 Jan 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
19 Jan 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
18 Jan 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
17 Jan 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
13 Jan 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
12 Jan 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
11 Jan 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
10 Jan 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
09 Jan 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
06 Jan 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
05 Jan 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
04 Jan 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
03 Jan 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
30 Dec 2022 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
29 Dec 2022 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
28 Dec 2022 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
27 Dec 2022 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
23 Dec 2022 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
22 Dec 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
21 Dec 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
20 Dec 2022 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
19 Dec 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
16 Dec 2022 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
15 Dec 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
14 Dec 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
13 Dec 2022 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
12 Dec 2022 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
09 Dec 2022 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
08 Dec 2022 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
07 Dec 2022 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
06 Dec 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
05 Dec 2022 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
02 Dec 2022 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
01 Dec 2022 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
30 Nov 2022 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
29 Nov 2022 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
28 Nov 2022 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
25 Nov 2022 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
23 Nov 2022 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
22 Nov 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
21 Nov 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
18 Nov 2022 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
17 Nov 2022 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
16 Nov 2022 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
15 Nov 2022 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
14 Nov 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
11 Nov 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
10 Nov 2022 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
09 Nov 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
08 Nov 2022 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
07 Nov 2022 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
04 Nov 2022 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
03 Nov 2022 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
02 Nov 2022 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
01 Nov 2022 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
31 Oct 2022 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |