Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
27 Mar 2023 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
24 Mar 2023 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
23 Mar 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
22 Mar 2023 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
21 Mar 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
20 Mar 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
17 Mar 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
16 Mar 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
15 Mar 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
14 Mar 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
13 Mar 2023 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
10 Mar 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
09 Mar 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
08 Mar 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
07 Mar 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
06 Mar 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
03 Mar 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
02 Mar 2023 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
01 Mar 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
28 Feb 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
27 Feb 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
24 Feb 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
23 Feb 2023 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
22 Feb 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
21 Feb 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
17 Feb 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
16 Feb 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
15 Feb 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
14 Feb 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
13 Feb 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
10 Feb 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
09 Feb 2023 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
08 Feb 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
07 Feb 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
06 Feb 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
03 Feb 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
02 Feb 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
01 Feb 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
31 Jan 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
30 Jan 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
27 Jan 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
26 Jan 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
25 Jan 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
24 Jan 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
23 Jan 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
20 Jan 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
19 Jan 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
18 Jan 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
17 Jan 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
13 Jan 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
12 Jan 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
11 Jan 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
10 Jan 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
09 Jan 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
06 Jan 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
05 Jan 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
04 Jan 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
03 Jan 2023 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
30 Dec 2022 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
29 Dec 2022 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
28 Dec 2022 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
27 Dec 2022 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
23 Dec 2022 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
22 Dec 2022 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
21 Dec 2022 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
20 Dec 2022 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
19 Dec 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
16 Dec 2022 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
15 Dec 2022 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
14 Dec 2022 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
13 Dec 2022 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
12 Dec 2022 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
09 Dec 2022 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
08 Dec 2022 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
07 Dec 2022 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
06 Dec 2022 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
05 Dec 2022 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
02 Dec 2022 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
01 Dec 2022 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
30 Nov 2022 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
29 Nov 2022 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
28 Nov 2022 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
25 Nov 2022 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
23 Nov 2022 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
22 Nov 2022 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
21 Nov 2022 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
18 Nov 2022 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
17 Nov 2022 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
16 Nov 2022 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
15 Nov 2022 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
14 Nov 2022 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
11 Nov 2022 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
10 Nov 2022 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
09 Nov 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
08 Nov 2022 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
07 Nov 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
04 Nov 2022 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
03 Nov 2022 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |