Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 200 |
25 May 2023 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 1,500 |
24 May 2023 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
23 May 2023 | 32.47 | 32.47 | 32.38 | 32.38 | 32.38 | 400 |
22 May 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
19 May 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 100 |
18 May 2023 | 31.61 | 31.64 | 31.61 | 31.63 | 31.63 | 500 |
17 May 2023 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
16 May 2023 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 600 |
15 May 2023 | 32.16 | 32.21 | 32.16 | 32.21 | 32.21 | 1,000 |
12 May 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 200 |
11 May 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
10 May 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
09 May 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 200 |
08 May 2023 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 400 |
05 May 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
04 May 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
03 May 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 5,100 |
02 May 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 1,000 |
01 May 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
28 Apr 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
27 Apr 2023 | 31.99 | 32.06 | 31.99 | 32.06 | 32.06 | 1,000 |
26 Apr 2023 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
25 Apr 2023 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 5,600 |
24 Apr 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 6,900 |
21 Apr 2023 | 32.50 | 32.70 | 32.50 | 32.70 | 32.70 | 800 |
20 Apr 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 200 |
19 Apr 2023 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 200 |
18 Apr 2023 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 800 |
17 Apr 2023 | 33.15 | 33.16 | 33.15 | 33.16 | 33.16 | 300 |
14 Apr 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 600 |
13 Apr 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 9,200 |
13 Apr 2023 | 0.825 Dividend | |||||
12 Apr 2023 | 33.40 | 33.40 | 32.40 | 32.40 | 31.58 | 12,300 |
11 Apr 2023 | 33.48 | 33.88 | 33.48 | 33.88 | 33.02 | 12,400 |
10 Apr 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.04 | - |
06 Apr 2023 | 34.45 | 34.45 | 33.90 | 33.90 | 33.04 | 1,100 |
05 Apr 2023 | 33.89 | 33.89 | 33.89 | 33.89 | 33.03 | - |
04 Apr 2023 | 33.89 | 33.89 | 33.89 | 33.89 | 33.03 | - |
03 Apr 2023 | 33.89 | 33.89 | 33.89 | 33.89 | 33.03 | 400 |
31 Mar 2023 | 33.65 | 33.93 | 33.65 | 33.93 | 33.07 | 300 |
30 Mar 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 32.72 | 300 |
29 Mar 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 32.45 | 200 |
28 Mar 2023 | 32.81 | 33.35 | 32.81 | 33.35 | 32.50 | 500 |
27 Mar 2023 | 33.47 | 33.47 | 33.47 | 33.47 | 32.62 | - |
24 Mar 2023 | 33.47 | 33.47 | 33.47 | 33.47 | 32.62 | 11,200 |
23 Mar 2023 | 34.05 | 34.05 | 33.47 | 33.47 | 32.62 | 11,000 |
22 Mar 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 33.41 | - |
21 Mar 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 33.41 | 700 |
20 Mar 2023 | 34.01 | 34.01 | 34.01 | 34.01 | 33.14 | 400 |
17 Mar 2023 | 33.99 | 33.99 | 33.99 | 33.99 | 33.12 | - |
16 Mar 2023 | 34.56 | 34.56 | 33.99 | 33.99 | 33.12 | 1,100 |
15 Mar 2023 | 35.32 | 35.32 | 35.32 | 35.32 | 34.42 | 3,900 |
14 Mar 2023 | 35.32 | 35.32 | 35.32 | 35.32 | 34.42 | 1,300 |
13 Mar 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 35.41 | 100 |
10 Mar 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 35.41 | - |
09 Mar 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 35.41 | 200 |
08 Mar 2023 | 37.18 | 37.18 | 37.18 | 37.18 | 36.23 | 200 |
07 Mar 2023 | 36.76 | 36.76 | 36.72 | 36.72 | 35.78 | 600 |
06 Mar 2023 | 37.31 | 37.31 | 37.31 | 37.31 | 36.36 | 100 |
03 Mar 2023 | 37.43 | 37.43 | 37.43 | 37.43 | 36.48 | - |
02 Mar 2023 | 37.43 | 37.43 | 37.43 | 37.43 | 36.48 | 300 |
01 Mar 2023 | 36.09 | 36.09 | 36.09 | 36.09 | 35.17 | - |
28 Feb 2023 | 36.18 | 36.18 | 36.09 | 36.09 | 35.17 | 300 |
27 Feb 2023 | 36.14 | 36.28 | 35.74 | 36.28 | 35.36 | 4,200 |
24 Feb 2023 | 35.34 | 35.34 | 35.34 | 35.34 | 34.44 | 300 |
23 Feb 2023 | 36.78 | 36.78 | 36.78 | 36.78 | 35.84 | - |
22 Feb 2023 | 36.78 | 36.78 | 36.78 | 36.78 | 35.84 | - |
21 Feb 2023 | 36.78 | 36.78 | 36.78 | 36.78 | 35.84 | - |
17 Feb 2023 | 36.78 | 36.78 | 36.78 | 36.78 | 35.84 | 100 |
16 Feb 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.00 | - |
15 Feb 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.00 | 100 |
14 Feb 2023 | 38.03 | 38.03 | 38.03 | 38.03 | 37.06 | - |
13 Feb 2023 | 38.03 | 38.03 | 38.03 | 38.03 | 37.06 | 1,000 |
10 Feb 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 37.13 | - |
09 Feb 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 37.13 | - |
08 Feb 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 37.13 | 200 |
07 Feb 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 37.26 | 300 |
06 Feb 2023 | 37.92 | 37.92 | 37.92 | 37.92 | 36.95 | 100 |
03 Feb 2023 | 38.77 | 38.77 | 38.77 | 38.77 | 37.78 | 700 |
02 Feb 2023 | 37.68 | 37.68 | 37.68 | 37.68 | 36.72 | 200 |
01 Feb 2023 | 35.73 | 35.73 | 35.73 | 35.73 | 34.82 | - |
31 Jan 2023 | 36.16 | 36.16 | 35.73 | 35.73 | 34.82 | 400 |
30 Jan 2023 | 36.46 | 36.46 | 36.46 | 36.46 | 35.53 | 300 |
27 Jan 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 35.96 | - |
26 Jan 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 35.96 | - |
25 Jan 2023 | 36.13 | 36.90 | 36.13 | 36.90 | 35.96 | 1,000 |
24 Jan 2023 | 37.38 | 37.38 | 36.48 | 37.28 | 36.33 | 5,000 |
23 Jan 2023 | 36.24 | 37.05 | 36.24 | 37.05 | 36.11 | 1,600 |
20 Jan 2023 | 36.37 | 36.37 | 35.40 | 35.40 | 34.50 | 800 |
19 Jan 2023 | 35.61 | 35.61 | 35.61 | 35.61 | 34.70 | - |
18 Jan 2023 | 35.61 | 35.61 | 35.61 | 35.61 | 34.70 | - |
17 Jan 2023 | 35.71 | 35.71 | 35.61 | 35.61 | 34.70 | 700 |
13 Jan 2023 | 37.59 | 37.59 | 37.59 | 37.59 | 36.63 | - |
12 Jan 2023 | 37.59 | 37.59 | 37.59 | 37.59 | 36.63 | 1,000 |
11 Jan 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 36.18 | 500 |
10 Jan 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 36.10 | 100 |
09 Jan 2023 | 37.65 | 37.65 | 37.61 | 37.62 | 36.66 | 800 |
06 Jan 2023 | 37.12 | 37.12 | 37.12 | 37.12 | 36.17 | 300 |
05 Jan 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 36.16 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |