Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | - | - | - | - | - | - |
20 Mar 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
17 Mar 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
16 Mar 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
15 Mar 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
14 Mar 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
13 Mar 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
10 Mar 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
09 Mar 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
08 Mar 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
07 Mar 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
06 Mar 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
03 Mar 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
02 Mar 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
01 Mar 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
28 Feb 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
27 Feb 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
24 Feb 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
23 Feb 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
22 Feb 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
21 Feb 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
17 Feb 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
16 Feb 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
15 Feb 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
14 Feb 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
13 Feb 2023 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
10 Feb 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
09 Feb 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
08 Feb 2023 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
07 Feb 2023 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
06 Feb 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
03 Feb 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
02 Feb 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
01 Feb 2023 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
31 Jan 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
30 Jan 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
27 Jan 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
26 Jan 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
25 Jan 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
24 Jan 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
23 Jan 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
20 Jan 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
19 Jan 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
18 Jan 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
17 Jan 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
13 Jan 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
12 Jan 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
11 Jan 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
10 Jan 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
09 Jan 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
06 Jan 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
05 Jan 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
04 Jan 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
03 Jan 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
30 Dec 2022 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
29 Dec 2022 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
28 Dec 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
27 Dec 2022 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
23 Dec 2022 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
22 Dec 2022 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
21 Dec 2022 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
20 Dec 2022 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
19 Dec 2022 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
16 Dec 2022 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
15 Dec 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
14 Dec 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
13 Dec 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
12 Dec 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
09 Dec 2022 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
08 Dec 2022 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
07 Dec 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
06 Dec 2022 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
05 Dec 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
02 Dec 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
01 Dec 2022 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
30 Nov 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
29 Nov 2022 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
28 Nov 2022 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
25 Nov 2022 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
23 Nov 2022 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
22 Nov 2022 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
21 Nov 2022 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
18 Nov 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
17 Nov 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
16 Nov 2022 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
15 Nov 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
14 Nov 2022 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
11 Nov 2022 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
10 Nov 2022 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
09 Nov 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
08 Nov 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
07 Nov 2022 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
04 Nov 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
03 Nov 2022 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
02 Nov 2022 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
01 Nov 2022 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
31 Oct 2022 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
28 Oct 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
27 Oct 2022 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
26 Oct 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |