Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
02 Feb 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
01 Feb 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
31 Jan 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
30 Jan 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
27 Jan 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
26 Jan 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
25 Jan 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
24 Jan 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
23 Jan 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
20 Jan 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
19 Jan 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
18 Jan 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
17 Jan 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
13 Jan 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
12 Jan 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
11 Jan 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
10 Jan 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
09 Jan 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
06 Jan 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
05 Jan 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
04 Jan 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
03 Jan 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
30 Dec 2022 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
29 Dec 2022 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
28 Dec 2022 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
27 Dec 2022 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
23 Dec 2022 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
22 Dec 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
21 Dec 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
20 Dec 2022 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
19 Dec 2022 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
16 Dec 2022 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
15 Dec 2022 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
14 Dec 2022 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
13 Dec 2022 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
12 Dec 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
09 Dec 2022 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
08 Dec 2022 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
07 Dec 2022 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
06 Dec 2022 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
05 Dec 2022 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
02 Dec 2022 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
01 Dec 2022 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
30 Nov 2022 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
29 Nov 2022 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
28 Nov 2022 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
25 Nov 2022 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
23 Nov 2022 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
22 Nov 2022 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
21 Nov 2022 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
18 Nov 2022 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
17 Nov 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
16 Nov 2022 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
15 Nov 2022 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
14 Nov 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
11 Nov 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
10 Nov 2022 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
09 Nov 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
08 Nov 2022 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
07 Nov 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
04 Nov 2022 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
03 Nov 2022 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
02 Nov 2022 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
01 Nov 2022 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
31 Oct 2022 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
28 Oct 2022 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
27 Oct 2022 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
26 Oct 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
25 Oct 2022 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
24 Oct 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
21 Oct 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
20 Oct 2022 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
19 Oct 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
18 Oct 2022 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
17 Oct 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
14 Oct 2022 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
13 Oct 2022 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
12 Oct 2022 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
11 Oct 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
10 Oct 2022 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
07 Oct 2022 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
06 Oct 2022 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
05 Oct 2022 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
04 Oct 2022 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
03 Oct 2022 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
30 Sept 2022 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
29 Sept 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
28 Sept 2022 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
27 Sept 2022 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
26 Sept 2022 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
23 Sept 2022 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
22 Sept 2022 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
21 Sept 2022 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
20 Sept 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
19 Sept 2022 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
16 Sept 2022 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
15 Sept 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
14 Sept 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
13 Sept 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |