Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
07 Jun 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
06 Jun 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
05 Jun 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 100 |
02 Jun 2023 | 29.16 | 29.58 | 29.16 | 29.58 | 29.58 | 100 |
01 Jun 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
31 May 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1,300 |
30 May 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 100 |
26 May 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 100 |
25 May 2023 | 29.46 | 29.46 | 29.17 | 29.17 | 29.17 | 1,600 |
24 May 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
23 May 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
22 May 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 500 |
19 May 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
18 May 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 100 |
17 May 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
16 May 2023 | 31.20 | 31.30 | 30.95 | 31.30 | 31.30 | 200 |
15 May 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3,100 |
12 May 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 800 |
11 May 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
10 May 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 1,200 |
09 May 2023 | 31.90 | 31.90 | 31.66 | 31.66 | 31.66 | 100 |
08 May 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
05 May 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
04 May 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
03 May 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
02 May 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
02 May 2023 | 0.604 Dividend | |||||
01 May 2023 | 32.60 | 33.10 | 32.60 | 32.85 | 32.25 | 100 |
28 Apr 2023 | 32.80 | 32.80 | 32.75 | 32.75 | 32.15 | 100 |
27 Apr 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 30.72 | 100 |
26 Apr 2023 | 32.30 | 32.30 | 32.00 | 32.18 | 31.59 | 500 |
25 Apr 2023 | 31.44 | 31.63 | 31.44 | 31.63 | 31.05 | 100 |
24 Apr 2023 | 32.75 | 33.07 | 32.12 | 33.07 | 32.46 | 100 |
21 Apr 2023 | 32.15 | 32.15 | 32.06 | 32.06 | 31.47 | 100 |
20 Apr 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 32.45 | - |
19 Apr 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 32.45 | 300 |
18 Apr 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 32.45 | - |
17 Apr 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 32.45 | 100 |
14 Apr 2023 | 32.84 | 32.84 | 32.84 | 32.84 | 32.24 | 200 |
13 Apr 2023 | 32.79 | 32.79 | 32.79 | 32.79 | 32.19 | - |
12 Apr 2023 | 32.79 | 32.79 | 32.79 | 32.79 | 32.19 | - |
11 Apr 2023 | 32.70 | 32.90 | 32.70 | 32.79 | 32.19 | 1,700 |
10 Apr 2023 | 31.20 | 32.14 | 31.20 | 32.14 | 31.55 | 200 |
06 Apr 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.02 | - |
05 Apr 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.02 | 100 |
04 Apr 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.10 | - |
03 Apr 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.10 | 100 |
31 Mar 2023 | 33.42 | 33.74 | 33.42 | 33.74 | 33.12 | 100 |
30 Mar 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.39 | - |
29 Mar 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.39 | - |
28 Mar 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.39 | - |
27 Mar 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.39 | - |
24 Mar 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.39 | - |
23 Mar 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.39 | 100 |
22 Mar 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 31.70 | - |
21 Mar 2023 | 31.98 | 32.60 | 31.98 | 32.29 | 31.70 | 100 |
20 Mar 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.43 | 100 |
17 Mar 2023 | 30.93 | 30.93 | 30.93 | 30.93 | 30.36 | 100 |
16 Mar 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 30.92 | 4,800 |
15 Mar 2023 | 31.78 | 31.78 | 31.50 | 31.50 | 30.92 | 6,300 |
14 Mar 2023 | 33.00 | 33.06 | 33.00 | 33.06 | 32.45 | 100 |
13 Mar 2023 | 33.10 | 33.10 | 31.96 | 31.96 | 31.37 | 200 |
10 Mar 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 31.75 | 200 |
09 Mar 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 32.53 | 100 |
08 Mar 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 32.78 | 100 |
07 Mar 2023 | 32.72 | 33.00 | 32.72 | 33.00 | 32.39 | 200 |
06 Mar 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 32.66 | - |
03 Mar 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 32.66 | - |
02 Mar 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 32.66 | 400 |
01 Mar 2023 | 33.20 | 33.88 | 33.20 | 33.88 | 33.26 | 100 |
28 Feb 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 32.64 | - |
27 Feb 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 32.64 | - |
24 Feb 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 32.64 | 3,100 |
23 Feb 2023 | 34.00 | 34.00 | 32.80 | 34.00 | 33.37 | 600 |
22 Feb 2023 | 33.38 | 33.38 | 33.38 | 33.38 | 32.77 | 200 |
21 Feb 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 33.98 | 100 |
17 Feb 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 33.08 | - |
16 Feb 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 33.08 | - |
15 Feb 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 33.08 | 100 |
14 Feb 2023 | 34.82 | 35.04 | 34.82 | 35.04 | 34.40 | 100 |
13 Feb 2023 | 34.46 | 35.17 | 34.46 | 35.17 | 34.52 | 100 |
10 Feb 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 34.55 | 200 |
09 Feb 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 34.65 | - |
08 Feb 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 34.65 | - |
07 Feb 2023 | 35.90 | 35.90 | 35.30 | 35.30 | 34.65 | 100 |
06 Feb 2023 | 36.85 | 36.85 | 36.53 | 36.53 | 35.86 | 100 |
03 Feb 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 36.76 | - |
02 Feb 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 36.76 | - |
01 Feb 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 36.76 | - |
31 Jan 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 36.76 | 100 |
30 Jan 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.27 | 100 |
27 Jan 2023 | 37.00 | 37.34 | 37.00 | 37.00 | 36.32 | 100 |
26 Jan 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.01 | 100 |
25 Jan 2023 | 37.45 | 38.50 | 37.45 | 38.50 | 37.79 | 100 |
24 Jan 2023 | 37.15 | 37.15 | 37.15 | 37.15 | 36.47 | 100 |
23 Jan 2023 | 36.72 | 36.72 | 36.72 | 36.72 | 36.04 | 100 |
20 Jan 2023 | 36.24 | 36.24 | 36.24 | 36.24 | 35.57 | - |
19 Jan 2023 | 36.24 | 36.24 | 36.24 | 36.24 | 35.57 | 100 |
18 Jan 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 36.57 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |