Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 20.05 | 20.08 | 20.01 | 20.01 | 20.01 | - |
23 Mar 2023 | 20.38 | 20.68 | 19.69 | 19.69 | 19.69 | - |
22 Mar 2023 | 21.24 | 21.66 | 20.90 | 20.90 | 20.90 | - |
21 Mar 2023 | 21.27 | 21.96 | 21.25 | 21.50 | 21.50 | - |
20 Mar 2023 | 21.57 | 21.98 | 21.00 | 21.05 | 21.05 | - |
17 Mar 2023 | 21.77 | 21.85 | 21.25 | 21.78 | 21.78 | - |
16 Mar 2023 | 21.81 | 22.13 | 21.70 | 21.99 | 21.99 | - |
15 Mar 2023 | 20.80 | 21.74 | 20.67 | 21.74 | 21.74 | - |
14 Mar 2023 | 21.27 | 21.69 | 20.50 | 20.50 | 20.50 | - |
14 Mar 2023 | 0.5 Dividend | |||||
13 Mar 2023 | 23.53 | 23.53 | 21.20 | 21.28 | 20.78 | - |
10 Mar 2023 | 24.58 | 24.70 | 23.23 | 23.23 | 22.68 | - |
09 Mar 2023 | 25.60 | 25.68 | 24.74 | 24.75 | 24.17 | - |
08 Mar 2023 | 25.89 | 25.93 | 25.26 | 25.56 | 24.96 | - |
07 Mar 2023 | 25.59 | 26.16 | 25.23 | 25.97 | 25.36 | - |
06 Mar 2023 | 26.26 | 26.49 | 25.59 | 25.59 | 24.99 | - |
03 Mar 2023 | 26.20 | 26.63 | 26.18 | 26.30 | 25.68 | - |
02 Mar 2023 | 25.84 | 27.05 | 25.81 | 26.27 | 25.66 | - |
01 Mar 2023 | 26.08 | 26.48 | 23.08 | 25.98 | 25.37 | - |
28 Feb 2023 | 26.90 | 26.99 | 26.58 | 26.71 | 26.08 | - |
27 Feb 2023 | 27.70 | 27.85 | 26.76 | 26.76 | 26.13 | - |
24 Feb 2023 | 27.81 | 28.08 | 27.14 | 27.66 | 27.01 | - |
23 Feb 2023 | 28.00 | 28.23 | 27.39 | 27.82 | 27.17 | - |
22 Feb 2023 | 27.58 | 28.09 | 27.36 | 28.00 | 27.35 | - |
21 Feb 2023 | 30.19 | 30.20 | 27.63 | 27.63 | 26.98 | - |
20 Feb 2023 | 30.24 | 30.24 | 30.17 | 30.19 | 29.49 | - |
17 Feb 2023 | 30.43 | 30.52 | 30.06 | 30.17 | 29.46 | - |
16 Feb 2023 | 31.25 | 31.25 | 30.36 | 30.56 | 29.84 | - |
15 Feb 2023 | 31.23 | 31.54 | 31.00 | 31.24 | 30.51 | - |
14 Feb 2023 | 30.67 | 31.31 | 30.47 | 31.31 | 30.57 | - |
13 Feb 2023 | 29.89 | 30.75 | 29.78 | 30.75 | 30.03 | - |
10 Feb 2023 | 30.32 | 30.44 | 29.85 | 29.85 | 29.15 | - |
09 Feb 2023 | 31.02 | 31.44 | 30.30 | 30.30 | 29.58 | - |
08 Feb 2023 | 32.10 | 32.10 | 30.94 | 30.97 | 30.24 | - |
07 Feb 2023 | 32.04 | 32.21 | 31.53 | 31.94 | 31.19 | - |
06 Feb 2023 | 32.11 | 32.13 | 31.18 | 31.99 | 31.24 | - |
03 Feb 2023 | 31.48 | 32.74 | 31.28 | 32.13 | 31.37 | - |
02 Feb 2023 | 30.11 | 31.50 | 30.03 | 30.95 | 30.23 | - |
01 Feb 2023 | 29.69 | 30.45 | 28.76 | 30.45 | 29.73 | - |
31 Jan 2023 | 29.00 | 29.50 | 28.91 | 29.50 | 28.81 | - |
30 Jan 2023 | 28.88 | 29.09 | 27.95 | 28.97 | 28.29 | - |
27 Jan 2023 | 29.39 | 29.69 | 29.07 | 29.07 | 28.39 | - |
26 Jan 2023 | 29.57 | 30.01 | 29.24 | 29.24 | 28.55 | - |
25 Jan 2023 | 29.05 | 29.09 | 28.35 | 28.78 | 28.11 | - |
24 Jan 2023 | 30.01 | 30.02 | 29.28 | 29.28 | 28.59 | - |
23 Jan 2023 | 28.20 | 29.90 | 28.14 | 29.88 | 29.18 | - |
20 Jan 2023 | 26.94 | 28.63 | 26.87 | 28.26 | 27.60 | - |
19 Jan 2023 | 27.85 | 28.01 | 27.17 | 28.01 | 27.36 | - |
18 Jan 2023 | 27.76 | 28.75 | 27.56 | 27.92 | 27.26 | - |
17 Jan 2023 | 27.00 | 27.90 | 26.49 | 27.90 | 27.24 | - |
16 Jan 2023 | 26.58 | 27.03 | 26.58 | 27.01 | 26.38 | - |
13 Jan 2023 | 26.19 | 26.69 | 26.13 | 26.50 | 25.87 | - |
12 Jan 2023 | 26.11 | 26.38 | 25.80 | 26.19 | 25.57 | - |
11 Jan 2023 | 25.05 | 26.09 | 25.05 | 26.00 | 25.39 | - |
10 Jan 2023 | 24.56 | 25.06 | 24.42 | 24.97 | 24.38 | - |
09 Jan 2023 | 25.00 | 25.25 | 24.28 | 24.59 | 24.02 | - |
06 Jan 2023 | 25.08 | 25.61 | 25.00 | 25.55 | 24.94 | - |
05 Jan 2023 | 24.54 | 25.07 | 23.71 | 25.07 | 24.48 | - |
04 Jan 2023 | 23.24 | 24.68 | 23.17 | 24.56 | 23.98 | - |
03 Jan 2023 | 23.76 | 24.23 | 23.35 | 23.35 | 22.80 | - |
02 Jan 2023 | 23.69 | 23.75 | 23.68 | 23.72 | 23.16 | - |
30 Dec 2022 | 23.49 | 23.49 | 23.41 | 23.42 | 22.87 | - |
29 Dec 2022 | 22.75 | 23.58 | 22.71 | 23.50 | 22.95 | - |
28 Dec 2022 | 23.62 | 23.67 | 22.38 | 22.71 | 22.18 | - |
27 Dec 2022 | 23.42 | 23.77 | 23.11 | 23.50 | 22.95 | - |
23 Dec 2022 | 22.70 | 23.41 | 22.52 | 23.41 | 22.86 | - |
22 Dec 2022 | 23.74 | 23.75 | 22.15 | 22.72 | 22.19 | - |
21 Dec 2022 | 23.76 | 23.89 | 23.54 | 23.63 | 23.07 | - |
20 Dec 2022 | 24.02 | 24.09 | 23.41 | 23.41 | 22.86 | - |
19 Dec 2022 | 24.47 | 24.68 | 23.74 | 24.01 | 23.45 | - |
16 Dec 2022 | 24.99 | 25.19 | 24.36 | 24.36 | 23.79 | - |
15 Dec 2022 | 25.68 | 25.68 | 24.55 | 24.97 | 24.38 | - |
14 Dec 2022 | 25.64 | 25.95 | 25.50 | 25.55 | 24.94 | - |
13 Dec 2022 | 25.84 | 26.40 | 25.18 | 25.76 | 25.15 | - |
12 Dec 2022 | 25.14 | 25.80 | 24.81 | 25.80 | 25.19 | - |
09 Dec 2022 | 25.67 | 25.94 | 25.17 | 25.17 | 24.58 | - |
08 Dec 2022 | 26.11 | 26.25 | 25.83 | 25.83 | 25.22 | - |
07 Dec 2022 | 27.24 | 27.25 | 26.18 | 26.18 | 25.57 | - |
06 Dec 2022 | 27.89 | 27.91 | 26.51 | 26.95 | 26.32 | - |
06 Dec 2022 | 0.5 Dividend | |||||
05 Dec 2022 | 29.79 | 29.87 | 28.21 | 28.21 | 27.06 | - |
02 Dec 2022 | 30.17 | 30.27 | 29.47 | 29.76 | 28.55 | - |
01 Dec 2022 | 30.68 | 30.78 | 29.84 | 30.15 | 28.92 | - |
30 Nov 2022 | 31.36 | 31.36 | 30.33 | 30.61 | 29.36 | - |
29 Nov 2022 | 30.31 | 31.48 | 30.19 | 31.48 | 30.20 | - |
28 Nov 2022 | 30.58 | 30.58 | 30.02 | 30.33 | 29.09 | - |
25 Nov 2022 | 31.19 | 31.36 | 30.62 | 30.62 | 29.37 | - |
24 Nov 2022 | 31.12 | 31.26 | 31.12 | 31.22 | 29.94 | - |
23 Nov 2022 | 31.15 | 31.25 | 30.44 | 31.25 | 29.98 | - |
22 Nov 2022 | 30.15 | 31.25 | 30.08 | 31.25 | 29.97 | - |
21 Nov 2022 | 30.12 | 30.22 | 29.63 | 30.22 | 28.99 | - |
18 Nov 2022 | 30.23 | 30.65 | 29.64 | 30.09 | 28.86 | - |
17 Nov 2022 | 28.46 | 30.02 | 27.69 | 30.02 | 28.80 | - |
16 Nov 2022 | 30.95 | 30.95 | 28.17 | 28.60 | 27.43 | - |
15 Nov 2022 | 30.50 | 31.52 | 30.32 | 31.17 | 29.90 | - |
14 Nov 2022 | 30.17 | 30.88 | 30.13 | 30.66 | 29.41 | - |
11 Nov 2022 | 28.83 | 30.73 | 28.56 | 30.37 | 29.13 | - |
10 Nov 2022 | 27.01 | 29.07 | 27.01 | 28.74 | 27.57 | - |
09 Nov 2022 | 28.67 | 28.70 | 27.13 | 27.13 | 26.02 | - |
08 Nov 2022 | 26.84 | 29.40 | 26.83 | 28.84 | 27.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |