Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 19.80 | 19.90 | 19.60 | 19.90 | 19.90 | - |
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | 19.20 | 19.60 | 19.10 | 19.40 | 19.40 | - |
28 Mar 2023 | 19.10 | 19.20 | 18.90 | 19.10 | 19.10 | - |
27 Mar 2023 | 19.40 | 19.40 | 19.10 | 19.20 | 19.20 | - |
24 Mar 2023 | 18.60 | 19.20 | 18.50 | 19.20 | 19.20 | - |
23 Mar 2023 | 18.50 | 18.80 | 18.50 | 18.50 | 18.50 | - |
22 Mar 2023 | 19.30 | 19.30 | 18.40 | 18.40 | 18.40 | - |
21 Mar 2023 | 19.40 | 19.50 | 19.20 | 19.20 | 19.20 | - |
20 Mar 2023 | 19.10 | 19.50 | 19.10 | 19.40 | 19.40 | - |
17 Mar 2023 | 19.80 | 19.90 | 19.10 | 19.20 | 19.20 | - |
16 Mar 2023 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | - |
15 Mar 2023 | 19.90 | 20.20 | 19.90 | 20.00 | 20.00 | - |
14 Mar 2023 | 19.90 | 20.00 | 19.70 | 19.90 | 19.90 | - |
13 Mar 2023 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | - |
10 Mar 2023 | 21.20 | 21.40 | 20.00 | 20.00 | 20.00 | - |
09 Mar 2023 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | - |
08 Mar 2023 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | - |
07 Mar 2023 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | - |
06 Mar 2023 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | - |
03 Mar 2023 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | - |
02 Mar 2023 | 22.00 | 22.20 | 21.80 | 22.20 | 22.20 | - |
01 Mar 2023 | 22.40 | 22.40 | 21.60 | 21.80 | 21.80 | - |
28 Feb 2023 | 22.60 | 22.80 | 22.60 | 22.60 | 22.60 | - |
27 Feb 2023 | 23.00 | 23.40 | 22.60 | 22.60 | 22.60 | - |
24 Feb 2023 | 23.20 | 23.40 | 23.00 | 23.00 | 23.00 | - |
23 Feb 2023 | 23.40 | 23.60 | 23.20 | 23.20 | 23.20 | - |
22 Feb 2023 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | - |
21 Feb 2023 | 24.00 | 24.20 | 23.80 | 23.80 | 23.80 | - |
20 Feb 2023 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - |
17 Feb 2023 | 24.00 | 24.20 | 23.80 | 24.20 | 24.20 | - |
16 Feb 2023 | 24.00 | 24.20 | 23.60 | 24.20 | 24.20 | - |
15 Feb 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
14 Feb 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
13 Feb 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
10 Feb 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
09 Feb 2023 | 24.60 | 24.80 | 24.20 | 24.40 | 24.40 | - |
08 Feb 2023 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | - |
08 Feb 2023 | 0.3 Dividend | |||||
07 Feb 2023 | 25.20 | 25.40 | 25.00 | 25.20 | 24.90 | - |
06 Feb 2023 | 25.20 | 25.20 | 25.00 | 25.20 | 24.90 | - |
03 Feb 2023 | 25.60 | 25.60 | 25.00 | 25.00 | 24.70 | - |
02 Feb 2023 | 24.60 | 25.60 | 24.60 | 25.40 | 25.10 | - |
01 Feb 2023 | 24.80 | 25.00 | 24.60 | 24.60 | 24.31 | - |
31 Jan 2023 | 24.80 | 25.00 | 24.60 | 24.80 | 24.50 | - |
30 Jan 2023 | 25.00 | 25.00 | 24.80 | 24.80 | 24.50 | - |
27 Jan 2023 | 24.80 | 25.20 | 24.60 | 25.00 | 24.70 | - |
26 Jan 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.31 | - |
25 Jan 2023 | 24.60 | 24.60 | 24.40 | 24.40 | 24.11 | - |
24 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.50 | - |
23 Jan 2023 | 24.20 | 24.80 | 24.20 | 24.80 | 24.50 | - |
20 Jan 2023 | 24.20 | 24.40 | 24.20 | 24.20 | 23.91 | - |
19 Jan 2023 | 24.40 | 24.60 | 24.20 | 24.40 | 24.11 | - |
18 Jan 2023 | 24.80 | 24.80 | 24.60 | 24.60 | 24.31 | - |
17 Jan 2023 | 24.60 | 24.80 | 24.60 | 24.80 | 24.50 | - |
16 Jan 2023 | 24.60 | 24.80 | 24.60 | 24.60 | 24.31 | - |
13 Jan 2023 | 24.80 | 25.00 | 24.80 | 24.80 | 24.50 | - |
12 Jan 2023 | 24.80 | 25.00 | 24.60 | 24.80 | 24.50 | - |
11 Jan 2023 | 24.00 | 24.80 | 24.00 | 24.80 | 24.50 | - |
10 Jan 2023 | 24.20 | 24.20 | 23.80 | 24.00 | 23.71 | - |
09 Jan 2023 | 24.80 | 24.80 | 24.20 | 24.20 | 23.91 | - |
06 Jan 2023 | 24.40 | 24.80 | 24.40 | 24.80 | 24.50 | - |
05 Jan 2023 | 24.40 | 24.60 | 24.20 | 24.40 | 24.11 | - |
04 Jan 2023 | 23.80 | 24.60 | 23.80 | 24.60 | 24.31 | - |
03 Jan 2023 | 23.20 | 23.80 | 23.20 | 23.80 | 23.52 | - |
02 Jan 2023 | 23.20 | 23.40 | 23.20 | 23.20 | 22.92 | - |
30 Dec 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 22.92 | - |
29 Dec 2022 | 23.00 | 23.40 | 23.00 | 23.20 | 22.92 | - |
28 Dec 2022 | 23.60 | 23.60 | 23.20 | 23.20 | 22.92 | - |
27 Dec 2022 | 23.20 | 23.40 | 23.20 | 23.40 | 23.12 | - |
23 Dec 2022 | 23.20 | 23.40 | 23.20 | 23.40 | 23.12 | - |
22 Dec 2022 | 23.20 | 23.40 | 22.80 | 23.00 | 22.73 | - |
21 Dec 2022 | 23.20 | 23.60 | 23.00 | 23.40 | 23.12 | - |
20 Dec 2022 | 23.20 | 23.20 | 23.00 | 23.00 | 22.73 | - |
19 Dec 2022 | 23.40 | 23.60 | 23.00 | 23.00 | 22.73 | - |
16 Dec 2022 | 23.60 | 23.60 | 23.20 | 23.20 | 22.92 | - |
15 Dec 2022 | 23.60 | 23.80 | 23.40 | 23.80 | 23.52 | - |
14 Dec 2022 | 23.80 | 24.00 | 23.60 | 23.60 | 23.32 | - |
13 Dec 2022 | 23.60 | 24.20 | 23.60 | 23.60 | 23.32 | - |
12 Dec 2022 | 23.80 | 23.80 | 23.60 | 23.60 | 23.32 | - |
09 Dec 2022 | 23.80 | 24.00 | 23.80 | 24.00 | 23.71 | - |
08 Dec 2022 | 23.80 | 24.00 | 23.80 | 24.00 | 23.71 | - |
07 Dec 2022 | 24.40 | 24.40 | 23.80 | 23.80 | 23.52 | - |
06 Dec 2022 | 24.60 | 24.60 | 24.40 | 24.60 | 24.31 | - |
05 Dec 2022 | 24.40 | 24.60 | 24.40 | 24.60 | 24.31 | - |
02 Dec 2022 | 24.40 | 24.80 | 24.40 | 24.80 | 24.50 | - |
01 Dec 2022 | 24.80 | 25.20 | 24.60 | 24.80 | 24.50 | - |
30 Nov 2022 | 24.40 | 24.80 | 24.40 | 24.80 | 24.50 | - |
29 Nov 2022 | 23.60 | 24.60 | 23.40 | 24.60 | 24.31 | - |
28 Nov 2022 | 24.20 | 24.20 | 24.00 | 24.00 | 23.71 | - |
25 Nov 2022 | 24.00 | 24.40 | 24.00 | 24.40 | 24.11 | - |
24 Nov 2022 | 24.00 | 24.20 | 24.00 | 24.20 | 23.91 | - |
23 Nov 2022 | 24.20 | 24.40 | 24.20 | 24.20 | 23.91 | - |
22 Nov 2022 | 24.20 | 24.60 | 24.20 | 24.40 | 24.11 | - |
21 Nov 2022 | 23.60 | 24.40 | 23.60 | 24.40 | 24.11 | - |
18 Nov 2022 | 23.20 | 23.40 | 23.20 | 23.40 | 23.12 | - |
17 Nov 2022 | 23.40 | 23.40 | 23.20 | 23.40 | 23.12 | - |
16 Nov 2022 | 24.00 | 24.00 | 23.60 | 23.60 | 23.32 | - |
15 Nov 2022 | 23.80 | 24.20 | 23.60 | 24.20 | 23.91 | - |
14 Nov 2022 | 24.20 | 24.40 | 24.00 | 24.00 | 23.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |