Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 4 |
23 Mar 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
22 Mar 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
21 Mar 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
20 Mar 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
17 Mar 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
16 Mar 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
15 Mar 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
14 Mar 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
13 Mar 2023 | 25.50 | 25.50 | 25.08 | 25.08 | 25.08 | 4 |
10 Mar 2023 | 24.66 | 25.45 | 24.66 | 25.45 | 25.45 | 150 |
09 Mar 2023 | 24.51 | 25.24 | 24.51 | 25.24 | 25.24 | 4 |
08 Mar 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
07 Mar 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
06 Mar 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
03 Mar 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
02 Mar 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
01 Mar 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
28 Feb 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
27 Feb 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
24 Feb 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
23 Feb 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
22 Feb 2023 | 24.36 | 24.40 | 24.36 | 24.40 | 24.40 | 2,000 |
21 Feb 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
20 Feb 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
17 Feb 2023 | 26.33 | 26.36 | 26.33 | 26.36 | 26.36 | 10 |
16 Feb 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
15 Feb 2023 | 26.40 | 26.53 | 26.40 | 26.53 | 26.53 | 300 |
14 Feb 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
13 Feb 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
10 Feb 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
09 Feb 2023 | 26.51 | 26.51 | 26.00 | 26.00 | 26.00 | 20 |
08 Feb 2023 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
07 Feb 2023 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
06 Feb 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
03 Feb 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
02 Feb 2023 | 26.40 | 27.16 | 26.40 | 27.16 | 27.16 | 24 |
01 Feb 2023 | 25.85 | 25.88 | 25.85 | 25.88 | 25.88 | 30 |
31 Jan 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
30 Jan 2023 | 25.80 | 25.80 | 25.73 | 25.73 | 25.73 | 250 |
27 Jan 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
26 Jan 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
25 Jan 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
24 Jan 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
23 Jan 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
20 Jan 2023 | 26.30 | 26.36 | 26.30 | 26.36 | 26.36 | 38 |
19 Jan 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
18 Jan 2023 | 27.43 | 27.43 | 26.77 | 26.77 | 26.77 | 30 |
17 Jan 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
16 Jan 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
13 Jan 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
12 Jan 2023 | 27.71 | 27.73 | 27.71 | 27.73 | 27.73 | 365 |
11 Jan 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
10 Jan 2023 | 27.29 | 27.29 | 27.18 | 27.18 | 27.18 | 16 |
09 Jan 2023 | 27.00 | 27.59 | 27.00 | 27.59 | 27.59 | 8 |
06 Jan 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
05 Jan 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
04 Jan 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
03 Jan 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
02 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4 |
30 Dec 2022 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
29 Dec 2022 | 24.04 | 24.48 | 24.04 | 24.48 | 24.48 | 100 |
28 Dec 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
27 Dec 2022 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
23 Dec 2022 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
22 Dec 2022 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
21 Dec 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
20 Dec 2022 | 25.19 | 25.19 | 25.14 | 25.14 | 25.14 | 1,000 |
19 Dec 2022 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
16 Dec 2022 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
15 Dec 2022 | 26.50 | 26.50 | 26.33 | 26.33 | 26.33 | 46 |
14 Dec 2022 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
13 Dec 2022 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
12 Dec 2022 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
09 Dec 2022 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
08 Dec 2022 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
07 Dec 2022 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
06 Dec 2022 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
05 Dec 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
02 Dec 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
01 Dec 2022 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
30 Nov 2022 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
29 Nov 2022 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
28 Nov 2022 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 60 |
25 Nov 2022 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
24 Nov 2022 | 28.51 | 28.82 | 28.51 | 28.82 | 28.82 | 30 |
23 Nov 2022 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
22 Nov 2022 | 28.26 | 28.62 | 28.26 | 28.62 | 28.62 | 100 |
21 Nov 2022 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
18 Nov 2022 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
17 Nov 2022 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
16 Nov 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
15 Nov 2022 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
14 Nov 2022 | 29.50 | 29.75 | 29.50 | 29.50 | 29.50 | 154 |
11 Nov 2022 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
10 Nov 2022 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
09 Nov 2022 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
08 Nov 2022 | 28.45 | 28.50 | 28.45 | 28.50 | 28.50 | 35 |
07 Nov 2022 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
04 Nov 2022 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |