Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 48.29 | 48.50 | 48.29 | 48.50 | 48.50 | 300 |
25 May 2023 | 48.37 | 48.37 | 48.17 | 48.17 | 48.17 | 1,700 |
24 May 2023 | 48.35 | 48.53 | 48.34 | 48.53 | 48.53 | 7,200 |
23 May 2023 | 48.32 | 48.33 | 48.16 | 48.16 | 48.16 | 1,500 |
22 May 2023 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 800 |
19 May 2023 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 2,300 |
18 May 2023 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 100 |
17 May 2023 | 48.26 | 48.26 | 48.22 | 48.24 | 48.24 | 1,900 |
16 May 2023 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 400 |
15 May 2023 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 200 |
12 May 2023 | 48.22 | 48.52 | 48.22 | 48.52 | 48.52 | 800 |
11 May 2023 | 48.26 | 48.26 | 48.13 | 48.13 | 48.13 | 2,300 |
10 May 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 400 |
09 May 2023 | 48.31 | 48.31 | 48.17 | 48.17 | 48.17 | 1,500 |
08 May 2023 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 900 |
05 May 2023 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 100 |
04 May 2023 | 48.33 | 48.33 | 48.28 | 48.28 | 48.28 | 1,000 |
03 May 2023 | 48.38 | 48.48 | 48.35 | 48.48 | 48.48 | 3,700 |
02 May 2023 | 48.34 | 48.34 | 48.21 | 48.21 | 48.21 | 3,100 |
01 May 2023 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 600 |
01 May 2023 | 0.202 Dividend | |||||
28 Apr 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 48.34 | 100 |
27 Apr 2023 | 48.51 | 48.51 | 48.51 | 48.51 | 48.31 | 100 |
26 Apr 2023 | 48.55 | 48.55 | 48.55 | 48.55 | 48.35 | 100 |
25 Apr 2023 | 48.56 | 48.56 | 48.56 | 48.56 | 48.36 | 200 |
24 Apr 2023 | 48.48 | 48.48 | 48.48 | 48.48 | 48.28 | 100 |
21 Apr 2023 | 48.46 | 48.47 | 48.46 | 48.47 | 48.27 | 200 |
20 Apr 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 48.24 | 100 |
19 Apr 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.20 | 100 |
18 Apr 2023 | 48.37 | 48.41 | 48.37 | 48.41 | 48.21 | 200 |
17 Apr 2023 | 48.42 | 48.42 | 48.39 | 48.39 | 48.19 | 300 |
14 Apr 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 48.22 | 100 |
13 Apr 2023 | 48.44 | 48.47 | 48.44 | 48.47 | 48.27 | 400 |
12 Apr 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 48.22 | 100 |
11 Apr 2023 | 48.36 | 48.37 | 48.36 | 48.37 | 48.16 | 300 |
10 Apr 2023 | 48.37 | 48.37 | 48.37 | 48.37 | 48.17 | 100 |
06 Apr 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 48.22 | 100 |
05 Apr 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 48.24 | 100 |
04 Apr 2023 | 48.33 | 48.33 | 48.33 | 48.33 | 48.13 | 100 |
03 Apr 2023 | 48.28 | 48.28 | 48.28 | 48.28 | 48.08 | 100 |
03 Apr 2023 | 0.158 Dividend | |||||
31 Mar 2023 | 48.43 | 48.43 | 48.43 | 48.43 | 48.07 | 100 |
30 Mar 2023 | 48.41 | 48.42 | 48.41 | 48.42 | 48.06 | 300 |
29 Mar 2023 | 48.39 | 48.39 | 48.39 | 48.39 | 48.03 | 100 |
28 Mar 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.05 | 100 |
27 Mar 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 48.06 | 100 |
24 Mar 2023 | 48.53 | 48.54 | 48.53 | 48.54 | 48.19 | 400 |
23 Mar 2023 | 48.48 | 48.48 | 48.48 | 48.48 | 48.12 | 100 |
22 Mar 2023 | 48.51 | 48.51 | 48.51 | 48.51 | 48.15 | 100 |
21 Mar 2023 | 48.49 | 48.49 | 48.42 | 48.42 | 48.06 | 300 |
20 Mar 2023 | 48.51 | 48.55 | 48.48 | 48.48 | 48.12 | 400 |
17 Mar 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 48.06 | 100 |
16 Mar 2023 | 48.49 | 48.49 | 48.45 | 48.45 | 48.09 | 300 |
15 Mar 2023 | 48.49 | 48.49 | 48.49 | 48.49 | 48.13 | 300 |
14 Mar 2023 | 48.51 | 48.51 | 48.44 | 48.44 | 48.08 | 100 |
13 Mar 2023 | 48.53 | 48.53 | 48.53 | 48.53 | 48.17 | - |
10 Mar 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 48.07 | 100 |
09 Mar 2023 | 48.34 | 48.34 | 48.33 | 48.33 | 47.97 | 100 |
08 Mar 2023 | 48.27 | 48.27 | 48.27 | 48.27 | 47.91 | 100 |
07 Mar 2023 | 48.31 | 48.31 | 48.31 | 48.31 | 47.95 | 300 |
06 Mar 2023 | 48.33 | 48.40 | 48.33 | 48.40 | 48.04 | 3,800 |
03 Mar 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 47.94 | 100 |
02 Mar 2023 | 48.28 | 48.28 | 48.28 | 48.28 | 47.92 | - |
01 Mar 2023 | 48.28 | 48.28 | 48.28 | 48.28 | 47.92 | 100 |
01 Mar 2023 | 0.133 Dividend | |||||
28 Feb 2023 | 48.43 | 48.43 | 48.43 | 48.43 | 47.94 | 100 |
27 Feb 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 47.94 | 100 |
24 Feb 2023 | 48.38 | 48.41 | 48.38 | 48.41 | 47.92 | 800 |
23 Feb 2023 | 48.45 | 48.45 | 48.45 | 48.45 | 47.96 | 100 |
22 Feb 2023 | 48.41 | 48.42 | 48.41 | 48.42 | 47.93 | 300 |
21 Feb 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 47.81 | 600 |
17 Feb 2023 | 48.42 | 48.42 | 48.35 | 48.35 | 47.86 | 800 |
16 Feb 2023 | 48.39 | 48.44 | 48.39 | 48.44 | 47.95 | 200 |
15 Feb 2023 | 48.39 | 48.40 | 48.39 | 48.40 | 47.91 | 200 |
14 Feb 2023 | 48.39 | 48.39 | 48.39 | 48.39 | 47.90 | 200 |
13 Feb 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 47.93 | 100 |
10 Feb 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 48.03 | 900 |
09 Feb 2023 | 48.35 | 48.35 | 48.35 | 48.35 | 47.86 | 600 |
08 Feb 2023 | 48.49 | 48.49 | 48.49 | 48.49 | 48.00 | 500 |
07 Feb 2023 | 48.39 | 48.45 | 48.39 | 48.45 | 47.96 | 6,200 |
06 Feb 2023 | 48.39 | 48.40 | 48.39 | 48.40 | 47.91 | 1,000 |
03 Feb 2023 | 48.44 | 48.44 | 48.42 | 48.42 | 47.93 | 300 |
02 Feb 2023 | 48.47 | 48.51 | 48.47 | 48.51 | 48.02 | 400 |
01 Feb 2023 | 48.46 | 48.51 | 48.46 | 48.51 | 48.02 | 300 |
01 Feb 2023 | 0.132 Dividend | |||||
31 Jan 2023 | 48.53 | 48.53 | 48.53 | 48.53 | 47.91 | 500 |
30 Jan 2023 | 48.49 | 48.49 | 48.49 | 48.49 | 47.87 | 500 |
27 Jan 2023 | 48.53 | 48.53 | 48.53 | 48.53 | 47.91 | 100 |
26 Jan 2023 | 48.58 | 48.58 | 48.58 | 48.58 | 47.96 | 400 |
25 Jan 2023 | 48.52 | 48.74 | 48.52 | 48.74 | 48.11 | 5,600 |
24 Jan 2023 | 48.51 | 48.51 | 48.51 | 48.51 | 47.89 | 100 |
23 Jan 2023 | 48.28 | 48.28 | 48.28 | 48.28 | 47.66 | 3,700 |
20 Jan 2023 | 48.49 | 48.55 | 48.49 | 48.55 | 47.93 | 1,700 |
19 Jan 2023 | 48.53 | 48.53 | 48.49 | 48.49 | 47.87 | 400 |
18 Jan 2023 | 48.46 | 48.71 | 48.46 | 48.71 | 48.09 | 6,900 |
17 Jan 2023 | 48.42 | 48.42 | 48.34 | 48.34 | 47.72 | 5,800 |
13 Jan 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 47.78 | 200 |
12 Jan 2023 | 48.41 | 48.42 | 48.41 | 48.41 | 47.79 | 500 |
11 Jan 2023 | 48.28 | 48.28 | 48.28 | 48.28 | 47.66 | 700 |
10 Jan 2023 | 48.38 | 48.38 | 48.36 | 48.36 | 47.74 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |