Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 200 |
25 May 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 800 |
24 May 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1,000 |
23 May 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 300 |
22 May 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
19 May 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
18 May 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 200 |
17 May 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
16 May 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 1,600 |
15 May 2023 | 30.54 | 30.54 | 30.24 | 30.24 | 30.24 | 1,400 |
12 May 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 400 |
11 May 2023 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 300 |
10 May 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
09 May 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
09 May 2023 | 1.233 Dividend | |||||
08 May 2023 | 31.16 | 31.36 | 31.16 | 31.36 | 30.13 | 400 |
05 May 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 30.13 | 100 |
04 May 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 30.66 | - |
03 May 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 30.66 | - |
02 May 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 30.66 | - |
01 May 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 30.66 | - |
28 Apr 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 30.66 | - |
27 Apr 2023 | 31.74 | 31.91 | 31.74 | 31.91 | 30.66 | 900 |
26 Apr 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 30.53 | - |
25 Apr 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 30.53 | 400 |
24 Apr 2023 | 32.28 | 32.66 | 32.28 | 32.60 | 31.32 | 2,100 |
21 Apr 2023 | 32.24 | 32.48 | 32.24 | 32.48 | 31.20 | 500 |
20 Apr 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 30.83 | - |
19 Apr 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 30.83 | 300 |
18 Apr 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 30.68 | - |
17 Apr 2023 | 32.19 | 32.19 | 31.94 | 31.94 | 30.68 | 500 |
14 Apr 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 30.93 | - |
13 Apr 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 30.93 | 300 |
12 Apr 2023 | 32.40 | 32.41 | 32.40 | 32.41 | 31.14 | 13,200 |
11 Apr 2023 | 32.05 | 32.05 | 31.75 | 31.75 | 30.50 | 14,100 |
10 Apr 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 29.40 | 100 |
06 Apr 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 30.19 | 1,000 |
05 Apr 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 29.78 | - |
04 Apr 2023 | 31.30 | 31.30 | 31.00 | 31.00 | 29.78 | 500 |
03 Apr 2023 | 30.91 | 31.36 | 30.91 | 31.36 | 30.13 | 400 |
31 Mar 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 29.63 | - |
30 Mar 2023 | 30.86 | 30.86 | 30.84 | 30.84 | 29.63 | 500 |
29 Mar 2023 | 30.17 | 30.17 | 29.97 | 29.97 | 28.79 | 400 |
28 Mar 2023 | 28.92 | 29.06 | 28.92 | 29.06 | 27.92 | 300 |
27 Mar 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 27.13 | - |
24 Mar 2023 | 28.41 | 28.41 | 28.24 | 28.24 | 27.13 | 7,200 |
23 Mar 2023 | 29.23 | 29.23 | 28.91 | 28.91 | 27.77 | 7,400 |
22 Mar 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 28.51 | 200 |
21 Mar 2023 | 29.15 | 29.15 | 29.01 | 29.01 | 27.87 | 6,500 |
20 Mar 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 27.47 | 300 |
17 Mar 2023 | 28.67 | 28.67 | 28.67 | 28.67 | 27.54 | - |
16 Mar 2023 | 28.87 | 29.01 | 28.67 | 28.67 | 27.54 | 1,300 |
15 Mar 2023 | 28.00 | 28.01 | 28.00 | 28.01 | 26.91 | 5,800 |
14 Mar 2023 | 29.52 | 29.52 | 29.35 | 29.35 | 28.20 | 5,000 |
13 Mar 2023 | 28.58 | 28.90 | 28.58 | 28.90 | 27.76 | 400 |
10 Mar 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 28.75 | - |
09 Mar 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 28.75 | 200 |
08 Mar 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 28.62 | - |
07 Mar 2023 | 30.01 | 30.01 | 29.79 | 29.79 | 28.62 | 500 |
06 Mar 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 28.74 | 100 |
03 Mar 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 28.74 | - |
02 Mar 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 28.74 | 900 |
01 Mar 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 28.98 | - |
28 Feb 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 28.98 | 61,500 |
27 Feb 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 28.98 | - |
24 Feb 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 28.98 | 1,400 |
23 Feb 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 28.96 | 1,500 |
22 Feb 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 29.16 | 43,100 |
21 Feb 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 29.16 | - |
17 Feb 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 29.16 | - |
16 Feb 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 29.16 | - |
15 Feb 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 29.16 | - |
14 Feb 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 29.16 | - |
13 Feb 2023 | 30.19 | 30.35 | 30.16 | 30.35 | 29.16 | 400 |
10 Feb 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 28.82 | - |
09 Feb 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 28.82 | - |
08 Feb 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 28.82 | - |
07 Feb 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 28.82 | 300 |
06 Feb 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 29.27 | 300 |
03 Feb 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 29.27 | 9,600 |
02 Feb 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 29.06 | 100 |
01 Feb 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 28.53 | 200 |
31 Jan 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 28.54 | 400 |
30 Jan 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 28.83 | 100 |
27 Jan 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 28.85 | 200 |
26 Jan 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 29.15 | - |
25 Jan 2023 | 30.31 | 30.47 | 30.31 | 30.34 | 29.15 | 900 |
24 Jan 2023 | 30.09 | 30.09 | 30.05 | 30.05 | 28.87 | 4,200 |
23 Jan 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 27.87 | - |
20 Jan 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 27.87 | 500 |
19 Jan 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 27.67 | 700 |
18 Jan 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 28.69 | - |
17 Jan 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 28.69 | 2,200 |
13 Jan 2023 | 29.14 | 29.60 | 29.14 | 29.60 | 28.44 | 4,700 |
12 Jan 2023 | 29.25 | 29.49 | 29.25 | 29.49 | 28.33 | 21,700 |
11 Jan 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 27.35 | - |
10 Jan 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 27.35 | 100 |
09 Jan 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 27.31 | - |
06 Jan 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 27.31 | 200 |
05 Jan 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 25.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |