Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
25 May 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
24 May 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
23 May 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
22 May 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
19 May 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
18 May 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
17 May 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
16 May 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
15 May 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
12 May 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
11 May 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
10 May 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
09 May 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
08 May 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
05 May 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
04 May 2023 | 26.15 | 26.15 | 26.14 | 26.14 | 26.14 | 400 |
03 May 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
02 May 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
01 May 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 300 |
28 Apr 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
27 Apr 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
26 Apr 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
25 Apr 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
24 Apr 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 100 |
21 Apr 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 300 |
20 Apr 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
19 Apr 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
18 Apr 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
17 Apr 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
14 Apr 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
13 Apr 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
12 Apr 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
11 Apr 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 100 |
10 Apr 2023 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 200 |
06 Apr 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
05 Apr 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
04 Apr 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 300 |
03 Apr 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 500 |
31 Mar 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
30 Mar 2023 | 33.02 | 33.02 | 32.00 | 32.00 | 32.00 | 400 |
29 Mar 2023 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 100 |
28 Mar 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 500 |
27 Mar 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 100 |
24 Mar 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
23 Mar 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
22 Mar 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
21 Mar 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
20 Mar 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 600 |
17 Mar 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 100 |
16 Mar 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
15 Mar 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
14 Mar 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 100 |
13 Mar 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
10 Mar 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 600 |
09 Mar 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
09 Mar 2023 | 0.26 Dividend | |||||
08 Mar 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 36.83 | - |
07 Mar 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 36.83 | - |
06 Mar 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 36.83 | - |
03 Mar 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 36.83 | - |
02 Mar 2023 | 36.15 | 37.09 | 36.15 | 37.09 | 36.83 | 700 |
01 Mar 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 37.30 | - |
28 Feb 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 37.30 | - |
27 Feb 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 37.30 | - |
24 Feb 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 37.30 | - |
23 Feb 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 37.30 | 200 |
22 Feb 2023 | 37.62 | 37.62 | 37.62 | 37.62 | 37.36 | 800 |
21 Feb 2023 | 36.16 | 36.16 | 34.95 | 35.00 | 34.75 | 400 |
17 Feb 2023 | 36.98 | 36.98 | 36.98 | 36.98 | 36.72 | - |
16 Feb 2023 | 36.98 | 36.98 | 36.98 | 36.98 | 36.72 | 100 |
15 Feb 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 36.02 | - |
14 Feb 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 36.02 | - |
13 Feb 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 36.02 | - |
10 Feb 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 36.02 | - |
09 Feb 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 36.02 | - |
08 Feb 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 36.02 | - |
07 Feb 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 36.02 | - |
06 Feb 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 36.02 | - |
03 Feb 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 36.02 | - |
02 Feb 2023 | 35.16 | 36.27 | 35.16 | 36.27 | 36.02 | 300 |
01 Feb 2023 | 35.83 | 35.83 | 34.83 | 34.83 | 34.59 | 900 |
31 Jan 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 34.11 | 500 |
30 Jan 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.70 | - |
27 Jan 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.70 | - |
26 Jan 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.70 | - |
25 Jan 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.70 | - |
24 Jan 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.70 | - |
23 Jan 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.70 | - |
20 Jan 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.70 | - |
19 Jan 2023 | 32.95 | 32.95 | 32.93 | 32.93 | 32.70 | 700 |
18 Jan 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 34.97 | 200 |
17 Jan 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 34.19 | 200 |
13 Jan 2023 | 34.94 | 34.94 | 34.00 | 34.00 | 33.76 | 300 |
12 Jan 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.27 | - |
11 Jan 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.27 | 300 |
10 Jan 2023 | 32.50 | 33.07 | 32.50 | 33.07 | 32.84 | 600 |
09 Jan 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.29 | - |
06 Jan 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.29 | - |
05 Jan 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.29 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |