Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
26 May 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
25 May 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
25 May 2023 | 0.885 Dividend | |||||
24 May 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 50.59 | - |
23 May 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 50.59 | - |
22 May 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 50.59 | - |
19 May 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 50.59 | - |
18 May 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 50.59 | - |
17 May 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 50.59 | 600 |
16 May 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 50.59 | - |
15 May 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 50.59 | - |
12 May 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 50.59 | - |
11 May 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 50.59 | - |
10 May 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 50.59 | - |
09 May 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 50.59 | - |
08 May 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 50.59 | - |
05 May 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 50.59 | - |
04 May 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 50.59 | - |
03 May 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 50.59 | - |
02 May 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 50.59 | 600 |
01 May 2023 | 51.53 | 51.53 | 51.53 | 51.53 | 50.64 | - |
28 Apr 2023 | 51.53 | 51.53 | 51.53 | 51.53 | 50.64 | - |
27 Apr 2023 | 51.53 | 51.53 | 51.53 | 51.53 | 50.64 | - |
26 Apr 2023 | 51.53 | 51.53 | 51.53 | 51.53 | 50.64 | - |
25 Apr 2023 | 51.53 | 51.53 | 51.53 | 51.53 | 50.64 | 3,400 |
24 Apr 2023 | 51.53 | 51.53 | 51.53 | 51.53 | 50.64 | - |
21 Apr 2023 | 51.53 | 51.53 | 51.53 | 51.53 | 50.64 | - |
20 Apr 2023 | 51.53 | 51.53 | 51.53 | 51.53 | 50.64 | - |
19 Apr 2023 | 51.53 | 51.53 | 51.53 | 51.53 | 50.64 | 1,400 |
18 Apr 2023 | 49.47 | 49.47 | 49.47 | 49.47 | 48.62 | - |
17 Apr 2023 | 49.47 | 49.47 | 49.47 | 49.47 | 48.62 | - |
14 Apr 2023 | 49.47 | 49.47 | 49.47 | 49.47 | 48.62 | - |
13 Apr 2023 | 49.47 | 49.47 | 49.47 | 49.47 | 48.62 | - |
12 Apr 2023 | 49.47 | 49.47 | 49.47 | 49.47 | 48.62 | 300 |
11 Apr 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.08 | 600 |
10 Apr 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.05 | - |
06 Apr 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.05 | 2,300 |
05 Apr 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.05 | 700 |
04 Apr 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.05 | - |
03 Apr 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.05 | - |
31 Mar 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.05 | - |
30 Mar 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.05 | - |
29 Mar 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.05 | - |
28 Mar 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.05 | - |
27 Mar 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.05 | - |
24 Mar 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.05 | - |
23 Mar 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.05 | - |
22 Mar 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.05 | - |
21 Mar 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.05 | 100 |
20 Mar 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.05 | 100 |
17 Mar 2023 | 49.90 | 49.90 | 49.90 | 49.90 | 49.04 | - |
16 Mar 2023 | 49.90 | 49.90 | 49.90 | 49.90 | 49.04 | - |
15 Mar 2023 | 49.90 | 49.90 | 49.90 | 49.90 | 49.04 | 2,100 |
14 Mar 2023 | 49.90 | 49.90 | 49.90 | 49.90 | 49.04 | - |
13 Mar 2023 | 49.90 | 49.90 | 49.90 | 49.90 | 49.04 | 100 |
10 Mar 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 51.46 | - |
09 Mar 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 51.46 | - |
08 Mar 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 51.46 | - |
07 Mar 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 51.46 | - |
06 Mar 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 51.46 | - |
03 Mar 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 51.46 | - |
02 Mar 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 51.46 | 300 |
01 Mar 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 51.46 | - |
28 Feb 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 51.46 | - |
27 Feb 2023 | 52.50 | 52.50 | 52.36 | 52.36 | 51.46 | 1,200 |
24 Feb 2023 | 54.08 | 54.08 | 54.08 | 54.08 | 53.15 | - |
23 Feb 2023 | 54.08 | 54.08 | 54.08 | 54.08 | 53.15 | - |
22 Feb 2023 | 54.08 | 54.08 | 54.08 | 54.08 | 53.15 | 600 |
21 Feb 2023 | 53.78 | 53.78 | 53.78 | 53.78 | 52.86 | - |
17 Feb 2023 | 53.78 | 53.78 | 53.78 | 53.78 | 52.86 | - |
16 Feb 2023 | 53.78 | 53.78 | 53.78 | 53.78 | 52.86 | - |
15 Feb 2023 | 53.78 | 53.78 | 53.78 | 53.78 | 52.86 | - |
14 Feb 2023 | 53.78 | 53.78 | 53.78 | 53.78 | 52.86 | - |
13 Feb 2023 | 53.78 | 53.78 | 53.78 | 53.78 | 52.86 | - |
10 Feb 2023 | 53.78 | 53.78 | 53.78 | 53.78 | 52.86 | - |
09 Feb 2023 | 53.78 | 53.78 | 53.78 | 53.78 | 52.86 | - |
08 Feb 2023 | 53.78 | 53.78 | 53.78 | 53.78 | 52.86 | - |
07 Feb 2023 | 53.78 | 53.78 | 53.78 | 53.78 | 52.86 | - |
06 Feb 2023 | 53.78 | 53.78 | 53.78 | 53.78 | 52.86 | - |
03 Feb 2023 | 53.78 | 53.78 | 53.78 | 53.78 | 52.86 | 1,800 |
02 Feb 2023 | 54.58 | 54.58 | 54.58 | 54.58 | 53.64 | - |
01 Feb 2023 | 54.50 | 54.58 | 54.50 | 54.58 | 53.64 | 2,000 |
31 Jan 2023 | 53.04 | 53.04 | 53.04 | 53.04 | 52.13 | 700 |
30 Jan 2023 | 54.84 | 54.84 | 54.84 | 54.84 | 53.90 | 100 |
27 Jan 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 50.29 | - |
26 Jan 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 50.29 | - |
25 Jan 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 50.29 | - |
24 Jan 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 50.29 | - |
23 Jan 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 50.29 | 1,000 |
20 Jan 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 50.29 | - |
19 Jan 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 50.29 | - |
18 Jan 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 50.29 | - |
17 Jan 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 50.29 | - |
13 Jan 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 50.29 | - |
12 Jan 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 50.29 | - |
11 Jan 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 50.29 | - |
10 Jan 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 50.29 | - |
09 Jan 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 50.29 | - |
06 Jan 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 50.29 | 16,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |