Other OTC - Delayed Quote • USD
Severn Trent PLC (STRNY)
As of 11:23 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 30.42 | 30.48 | 30.42 | 30.48 | 30.48 | 621 |
Apr 18, 2024 | 30.16 | 30.39 | 29.90 | 30.21 | 30.21 | 25,100 |
Apr 17, 2024 | 29.79 | 29.94 | 29.24 | 29.24 | 29.24 | 33,400 |
Apr 16, 2024 | 29.64 | 29.75 | 29.00 | 29.41 | 29.41 | 38,800 |
Apr 15, 2024 | 30.01 | 30.11 | 29.58 | 29.58 | 29.58 | 19,300 |
Apr 12, 2024 | 30.12 | 30.14 | 29.57 | 29.75 | 29.75 | 13,100 |
Apr 11, 2024 | 29.70 | 29.95 | 29.53 | 29.73 | 29.73 | 26,300 |
Apr 10, 2024 | 30.13 | 30.15 | 29.60 | 30.11 | 30.11 | 18,800 |
Apr 9, 2024 | 30.52 | 30.52 | 30.21 | 30.35 | 30.35 | 17,700 |
Apr 8, 2024 | 30.28 | 30.49 | 30.13 | 30.30 | 30.30 | 25,400 |
Apr 5, 2024 | 30.83 | 31.02 | 30.68 | 31.02 | 31.02 | 13,100 |
Apr 4, 2024 | 32.10 | 32.10 | 31.25 | 31.59 | 31.59 | 19,600 |
Apr 3, 2024 | 31.46 | 31.70 | 31.37 | 31.40 | 31.40 | 22,600 |
Apr 2, 2024 | 31.69 | 32.04 | 31.37 | 32.04 | 32.04 | 14,700 |
Apr 1, 2024 | 29.65 | 32.50 | 29.65 | 31.50 | 31.50 | 10,000 |
Mar 28, 2024 | 31.59 | 31.96 | 31.27 | 31.96 | 31.96 | 5,600 |
Mar 27, 2024 | 31.72 | 32.33 | 31.67 | 32.33 | 32.33 | 19,200 |
Mar 26, 2024 | 32.27 | 32.50 | 31.86 | 31.90 | 31.90 | 11,900 |
Mar 25, 2024 | 32.50 | 32.64 | 32.20 | 32.64 | 32.64 | 12,500 |
Mar 22, 2024 | 32.57 | 32.64 | 32.24 | 32.63 | 32.63 | 7,300 |
Mar 21, 2024 | 32.68 | 32.97 | 32.32 | 32.32 | 32.32 | 29,500 |
Mar 20, 2024 | 32.63 | 33.24 | 32.56 | 32.85 | 32.85 | 16,800 |
Mar 19, 2024 | 32.24 | 32.42 | 32.16 | 32.21 | 32.21 | 13,000 |
Mar 18, 2024 | 32.19 | 32.55 | 31.96 | 32.30 | 32.30 | 14,700 |
Mar 15, 2024 | 33.21 | 33.25 | 33.10 | 33.25 | 33.25 | 8,700 |
Mar 14, 2024 | 33.13 | 33.35 | 33.05 | 33.15 | 33.15 | 4,500 |
Mar 13, 2024 | 33.29 | 33.50 | 33.14 | 33.49 | 33.49 | 11,500 |
Mar 12, 2024 | 32.99 | 33.13 | 32.72 | 33.04 | 33.04 | 89,700 |
Mar 11, 2024 | 33.55 | 34.12 | 33.44 | 33.77 | 33.77 | 65,400 |
Mar 8, 2024 | 33.60 | 33.70 | 33.54 | 33.59 | 33.59 | 13,800 |
Mar 7, 2024 | 33.52 | 33.65 | 33.19 | 33.20 | 33.20 | 10,200 |
Mar 6, 2024 | 32.80 | 33.05 | 32.62 | 32.75 | 32.75 | 41,700 |
Mar 5, 2024 | 32.35 | 32.67 | 32.30 | 32.66 | 32.66 | 123,700 |
Mar 4, 2024 | 31.68 | 32.25 | 31.68 | 32.25 | 32.25 | 24,500 |
Mar 1, 2024 | 31.72 | 32.13 | 31.70 | 32.13 | 32.13 | 9,400 |
Feb 29, 2024 | 32.31 | 32.31 | 31.73 | 32.08 | 32.08 | 20,500 |
Feb 28, 2024 | 31.56 | 31.85 | 31.53 | 31.85 | 31.85 | 12,000 |
Feb 27, 2024 | 31.73 | 32.09 | 31.68 | 32.09 | 32.09 | 19,500 |
Feb 26, 2024 | 32.00 | 32.00 | 31.20 | 31.82 | 31.82 | 12,400 |
Feb 23, 2024 | 32.18 | 32.42 | 32.10 | 32.10 | 32.10 | 15,200 |
Feb 22, 2024 | 32.35 | 32.43 | 32.12 | 32.43 | 32.43 | 46,300 |
Feb 21, 2024 | 32.63 | 32.76 | 32.54 | 32.64 | 32.64 | 14,200 |
Feb 20, 2024 | 32.70 | 32.81 | 32.45 | 32.79 | 32.79 | 48,100 |
Feb 16, 2024 | 32.30 | 32.41 | 32.12 | 32.40 | 32.40 | 8,400 |
Feb 15, 2024 | 32.10 | 32.42 | 31.95 | 32.33 | 32.33 | 14,500 |
Feb 14, 2024 | 31.50 | 31.85 | 31.21 | 31.49 | 31.49 | 66,200 |
Feb 13, 2024 | 31.75 | 31.78 | 30.99 | 31.74 | 31.74 | 194,400 |
Feb 12, 2024 | 31.35 | 31.81 | 31.27 | 31.62 | 31.62 | 333,600 |
Feb 9, 2024 | 31.26 | 31.30 | 31.07 | 31.28 | 31.28 | 15,700 |
Feb 8, 2024 | 31.62 | 31.62 | 31.27 | 31.58 | 31.58 | 13,100 |
Feb 7, 2024 | 32.14 | 32.14 | 31.93 | 32.05 | 32.05 | 12,300 |
Feb 6, 2024 | 31.77 | 32.07 | 31.72 | 32.07 | 32.07 | 7,200 |
Feb 5, 2024 | 32.26 | 32.26 | 31.50 | 31.96 | 31.96 | 15,900 |
Feb 2, 2024 | 32.47 | 32.66 | 32.45 | 32.66 | 32.66 | 4,000 |
Feb 1, 2024 | 32.96 | 33.33 | 32.85 | 33.33 | 33.33 | 4,300 |
Jan 31, 2024 | 32.70 | 33.03 | 32.70 | 32.75 | 32.75 | 12,000 |
Jan 30, 2024 | 32.47 | 32.75 | 32.34 | 32.34 | 32.34 | 4,100 |
Jan 29, 2024 | 32.22 | 32.58 | 31.93 | 32.58 | 32.58 | 5,200 |
Jan 26, 2024 | 32.37 | 32.54 | 32.34 | 32.42 | 32.42 | 7,200 |
Jan 25, 2024 | 31.77 | 31.85 | 31.44 | 31.71 | 31.71 | 4,800 |
Jan 24, 2024 | 32.42 | 32.42 | 31.79 | 31.89 | 31.89 | 8,100 |
Jan 23, 2024 | 31.95 | 32.12 | 31.66 | 32.06 | 32.06 | 7,800 |
Jan 22, 2024 | 32.27 | 32.30 | 32.01 | 32.06 | 32.06 | 33,800 |
Jan 19, 2024 | 31.58 | 31.78 | 31.58 | 31.78 | 31.78 | 5,800 |
Jan 18, 2024 | 31.84 | 31.89 | 31.63 | 31.87 | 31.87 | 17,300 |
Jan 17, 2024 | 31.53 | 32.10 | 31.53 | 31.92 | 31.92 | 9,200 |
Jan 16, 2024 | 32.84 | 33.09 | 32.79 | 32.89 | 32.89 | 2,700 |
Jan 12, 2024 | 33.15 | 33.20 | 32.94 | 33.15 | 33.15 | 3,200 |
Jan 11, 2024 | 32.87 | 32.87 | 32.24 | 32.44 | 32.44 | 5,500 |
Jan 10, 2024 | 33.21 | 33.74 | 33.21 | 33.42 | 33.42 | 1,600 |
Jan 9, 2024 | 32.70 | 33.21 | 32.68 | 33.15 | 33.15 | 6,800 |
Jan 8, 2024 | 32.74 | 32.81 | 32.70 | 32.74 | 32.74 | 9,500 |
Jan 5, 2024 | 32.69 | 32.71 | 32.52 | 32.67 | 32.67 | 5,900 |
Jan 4, 2024 | 32.67 | 32.85 | 32.62 | 32.85 | 32.85 | 8,300 |
Jan 3, 2024 | 32.28 | 32.42 | 32.17 | 32.42 | 32.42 | 7,500 |
Jan 2, 2024 | 32.16 | 32.40 | 32.16 | 32.18 | 32.18 | 5,600 |
Dec 29, 2023 | 32.81 | 33.39 | 32.31 | 32.98 | 32.98 | 3,200 |
Dec 28, 2023 | 32.99 | 33.11 | 32.90 | 33.03 | 33.03 | 3,900 |
Dec 27, 2023 | 33.43 | 33.47 | 33.35 | 33.47 | 33.47 | 6,400 |
Dec 26, 2023 | 33.72 | 33.90 | 33.58 | 33.66 | 33.66 | 6,800 |
Dec 22, 2023 | 34.89 | 34.89 | 33.78 | 34.85 | 34.85 | 5,600 |
Dec 21, 2023 | 33.23 | 33.44 | 33.19 | 33.26 | 33.26 | 28,900 |
Dec 20, 2023 | 33.74 | 34.18 | 33.54 | 33.54 | 33.54 | 4,600 |
Dec 19, 2023 | 33.64 | 33.65 | 33.57 | 33.61 | 33.61 | 3,600 |
Dec 18, 2023 | 33.27 | 33.27 | 32.80 | 32.89 | 32.89 | 6,100 |
Dec 15, 2023 | 33.19 | 33.37 | 33.10 | 33.17 | 33.17 | 8,500 |
Dec 14, 2023 | 34.02 | 34.46 | 33.56 | 33.56 | 33.56 | 3,100 |
Dec 13, 2023 | 33.88 | 34.49 | 33.87 | 34.46 | 34.46 | 3,900 |
Dec 12, 2023 | 33.64 | 34.00 | 33.60 | 34.00 | 34.00 | 31,900 |
Dec 11, 2023 | 33.91 | 34.41 | 33.81 | 34.41 | 34.41 | 262,200 |
Dec 8, 2023 | 34.25 | 34.43 | 34.25 | 34.43 | 34.43 | 4,000 |
Dec 7, 2023 | 33.67 | 34.51 | 33.67 | 34.51 | 34.51 | 4,900 |
Dec 6, 2023 | 0.59 Dividend | |||||
Dec 6, 2023 | 33.11 | 33.88 | 33.10 | 33.50 | 33.50 | 9,400 |
Dec 5, 2023 | 33.66 | 33.97 | 33.50 | 33.55 | 32.96 | 5,100 |
Dec 4, 2023 | 31.31 | 33.72 | 31.31 | 33.06 | 32.48 | 25,800 |
Dec 1, 2023 | 32.72 | 33.70 | 31.85 | 33.70 | 33.11 | 6,300 |
Nov 30, 2023 | 32.33 | 33.37 | 32.33 | 33.19 | 32.61 | 8,700 |
Nov 29, 2023 | 34.42 | 34.42 | 33.88 | 33.91 | 33.31 | 145,400 |
Nov 28, 2023 | 34.20 | 35.54 | 33.84 | 34.49 | 33.88 | 189,000 |
Nov 27, 2023 | 34.20 | 34.20 | 34.00 | 34.19 | 33.59 | 63,100 |
Nov 24, 2023 | 33.89 | 34.23 | 33.89 | 34.23 | 33.63 | 2,500 |
Nov 22, 2023 | 33.33 | 34.16 | 33.10 | 33.23 | 32.65 | 49,500 |
Nov 21, 2023 | 34.77 | 34.77 | 32.89 | 33.06 | 32.48 | 394,000 |
Nov 20, 2023 | 33.46 | 34.95 | 33.46 | 34.26 | 33.66 | 11,400 |
Nov 17, 2023 | 34.04 | 34.67 | 34.04 | 34.67 | 34.06 | 6,600 |
Nov 16, 2023 | 34.30 | 34.59 | 33.82 | 33.82 | 33.23 | 3,400 |
Nov 15, 2023 | 34.10 | 34.53 | 34.10 | 34.22 | 33.62 | 16,100 |
Nov 14, 2023 | 34.08 | 34.35 | 33.90 | 34.14 | 33.54 | 18,300 |
Nov 13, 2023 | 32.82 | 33.31 | 32.82 | 33.04 | 32.46 | 9,800 |
Nov 10, 2023 | 32.44 | 32.94 | 32.44 | 32.87 | 32.29 | 11,600 |
Nov 9, 2023 | 33.31 | 33.90 | 33.29 | 33.90 | 33.30 | 12,400 |
Nov 8, 2023 | 33.45 | 33.89 | 32.76 | 33.28 | 32.70 | 12,200 |
Nov 7, 2023 | 34.00 | 34.00 | 33.14 | 33.18 | 32.60 | 19,900 |
Nov 6, 2023 | 34.00 | 34.09 | 33.36 | 33.38 | 32.79 | 92,800 |
Nov 3, 2023 | 34.13 | 34.18 | 33.71 | 33.83 | 33.24 | 337,900 |
Nov 2, 2023 | 33.25 | 33.35 | 32.96 | 33.13 | 32.55 | 195,200 |
Nov 1, 2023 | 32.95 | 33.56 | 32.88 | 33.56 | 32.97 | 56,300 |
Oct 31, 2023 | 32.70 | 32.94 | 32.47 | 32.82 | 32.24 | 168,400 |
Oct 30, 2023 | 33.00 | 33.00 | 32.40 | 32.62 | 32.05 | 18,400 |
Oct 27, 2023 | 32.29 | 32.50 | 32.00 | 32.28 | 31.71 | 7,700 |
Oct 26, 2023 | 32.16 | 32.34 | 31.92 | 32.07 | 31.51 | 13,300 |
Oct 25, 2023 | 31.31 | 31.75 | 31.25 | 31.52 | 30.97 | 51,200 |
Oct 24, 2023 | 31.60 | 31.99 | 31.44 | 31.82 | 31.26 | 1,497,300 |
Oct 23, 2023 | 30.28 | 31.07 | 30.28 | 31.07 | 30.52 | 6,200 |
Oct 20, 2023 | 30.52 | 30.52 | 30.37 | 30.48 | 29.94 | 1,700 |
Oct 19, 2023 | 30.48 | 30.96 | 30.39 | 30.92 | 30.38 | 5,800 |
Oct 18, 2023 | 30.95 | 31.37 | 30.84 | 31.37 | 30.82 | 4,500 |
Oct 17, 2023 | 31.00 | 31.27 | 31.00 | 31.05 | 30.50 | 3,700 |
Oct 16, 2023 | 30.47 | 31.01 | 30.47 | 31.01 | 30.47 | 6,800 |
Oct 13, 2023 | 30.12 | 30.12 | 29.70 | 29.92 | 29.39 | 4,700 |
Oct 12, 2023 | 29.84 | 30.10 | 29.41 | 29.87 | 29.35 | 7,800 |
Oct 11, 2023 | 29.98 | 29.98 | 29.29 | 29.95 | 29.42 | 7,800 |
Oct 10, 2023 | 29.09 | 30.11 | 29.09 | 29.31 | 28.80 | 19,200 |
Oct 9, 2023 | 28.56 | 29.19 | 28.00 | 28.23 | 27.73 | 16,800 |
Oct 6, 2023 | 28.36 | 28.75 | 27.76 | 28.26 | 27.76 | 11,700 |
Oct 5, 2023 | 28.06 | 28.39 | 27.86 | 28.10 | 27.61 | 7,000 |
Oct 4, 2023 | 27.97 | 28.20 | 27.39 | 28.07 | 27.58 | 6,000 |
Oct 3, 2023 | 28.20 | 28.29 | 27.50 | 27.90 | 27.41 | 34,500 |
Oct 2, 2023 | 29.14 | 29.14 | 28.46 | 28.51 | 28.01 | 11,900 |
Sep 29, 2023 | 29.66 | 29.66 | 28.47 | 28.57 | 28.07 | 5,600 |
Sep 28, 2023 | 27.97 | 28.40 | 27.83 | 28.10 | 27.61 | 12,100 |
Sep 27, 2023 | 28.29 | 28.65 | 27.99 | 28.35 | 27.85 | 5,400 |
Sep 26, 2023 | 28.95 | 29.14 | 28.73 | 28.90 | 28.39 | 2,900 |
Sep 25, 2023 | 28.94 | 29.19 | 28.05 | 29.19 | 28.68 | 5,100 |
Sep 22, 2023 | 30.21 | 30.21 | 29.49 | 29.49 | 28.97 | 11,200 |
Sep 21, 2023 | 30.28 | 30.55 | 29.96 | 30.31 | 29.78 | 15,100 |
Sep 20, 2023 | 30.74 | 31.05 | 30.61 | 30.61 | 30.07 | 1,700 |
Sep 19, 2023 | 30.38 | 30.60 | 30.16 | 30.60 | 30.06 | 1,400 |
Sep 18, 2023 | 31.92 | 31.92 | 30.34 | 30.70 | 30.16 | 4,100 |
Sep 15, 2023 | 31.45 | 31.56 | 30.70 | 30.70 | 30.16 | 2,300 |
Sep 14, 2023 | 31.37 | 31.66 | 31.12 | 31.34 | 30.79 | 4,200 |
Sep 13, 2023 | 30.20 | 30.58 | 30.20 | 30.58 | 30.04 | 1,600 |
Sep 12, 2023 | 30.64 | 30.64 | 30.38 | 30.38 | 29.85 | 1,500 |
Sep 11, 2023 | 30.99 | 31.65 | 30.99 | 31.65 | 31.09 | 5,300 |
Sep 8, 2023 | 30.51 | 31.20 | 29.91 | 31.20 | 30.65 | 6,800 |
Sep 7, 2023 | 30.75 | 30.75 | 29.68 | 30.63 | 30.09 | 10,200 |
Sep 6, 2023 | 30.08 | 30.35 | 29.48 | 30.11 | 29.58 | 6,200 |
Sep 5, 2023 | 30.63 | 30.63 | 30.04 | 30.26 | 29.73 | 4,200 |
Sep 1, 2023 | 30.80 | 30.80 | 29.89 | 30.80 | 30.26 | 4,000 |
Aug 31, 2023 | 30.60 | 31.05 | 30.59 | 30.91 | 30.37 | 4,400 |
Aug 30, 2023 | 30.83 | 31.33 | 30.52 | 31.33 | 30.78 | 1,500 |
Aug 29, 2023 | 30.18 | 30.99 | 29.76 | 30.95 | 30.41 | 5,600 |
Aug 28, 2023 | 29.36 | 30.55 | 29.36 | 30.14 | 29.61 | 6,300 |
Aug 25, 2023 | 29.68 | 30.07 | 29.67 | 30.07 | 29.54 | 1,800 |
Aug 24, 2023 | 29.86 | 30.38 | 29.84 | 30.01 | 29.48 | 5,400 |
Aug 23, 2023 | 29.80 | 30.16 | 29.80 | 30.11 | 29.58 | 19,600 |
Aug 22, 2023 | 29.20 | 29.99 | 29.20 | 29.27 | 28.76 | 3,600 |
Aug 21, 2023 | 29.33 | 29.43 | 29.10 | 29.20 | 28.69 | 5,300 |
Aug 18, 2023 | 29.56 | 30.04 | 29.43 | 30.04 | 29.51 | 5,700 |
Aug 17, 2023 | 29.90 | 30.10 | 29.18 | 29.56 | 29.04 | 6,900 |
Aug 16, 2023 | 29.95 | 30.36 | 29.64 | 29.64 | 29.12 | 6,200 |
Aug 15, 2023 | 30.04 | 31.45 | 29.74 | 30.01 | 29.48 | 2,400 |
Aug 14, 2023 | 30.26 | 30.99 | 30.20 | 30.35 | 29.82 | 24,500 |
Aug 11, 2023 | 30.57 | 30.58 | 29.83 | 30.48 | 29.94 | 55,200 |
Aug 10, 2023 | 30.87 | 31.55 | 30.72 | 30.72 | 30.18 | 474,200 |
Aug 9, 2023 | 31.48 | 31.48 | 30.32 | 31.10 | 30.55 | 218,400 |
Aug 8, 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 31.45 | 1,000 |
Aug 7, 2023 | 32.18 | 32.96 | 32.18 | 32.96 | 32.38 | 1,700 |
Aug 4, 2023 | 31.75 | 32.35 | 31.42 | 32.35 | 31.78 | 3,600 |
Aug 3, 2023 | 31.93 | 31.93 | 31.44 | 31.76 | 31.20 | 1,400 |
Aug 2, 2023 | 32.47 | 33.22 | 31.69 | 33.22 | 32.64 | 2,600 |
Aug 1, 2023 | 33.53 | 33.53 | 33.53 | 33.53 | 32.94 | 600 |
Jul 31, 2023 | 33.84 | 34.38 | 32.68 | 33.53 | 32.94 | 1,200 |
Jul 28, 2023 | 33.66 | 33.66 | 32.81 | 33.41 | 32.82 | 1,100 |
Jul 27, 2023 | 33.51 | 33.86 | 32.64 | 32.64 | 32.07 | 3,100 |
Jul 26, 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 32.55 | 600 |
Jul 25, 2023 | 33.78 | 33.78 | 33.78 | 33.78 | 33.19 | 800 |
Jul 24, 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 33.08 | 800 |
Jul 21, 2023 | 33.42 | 34.45 | 33.03 | 34.45 | 33.85 | 1,600 |
Jul 20, 2023 | 33.35 | 33.71 | 32.61 | 33.71 | 33.12 | 1,300 |
Jul 19, 2023 | 32.86 | 33.60 | 32.86 | 32.91 | 32.33 | 1,500 |
Jul 18, 2023 | 31.87 | 32.01 | 31.73 | 31.99 | 31.43 | 1,200 |
Jul 17, 2023 | 32.75 | 33.54 | 31.90 | 33.54 | 32.95 | 4,700 |
Jul 14, 2023 | 32.78 | 32.78 | 32.04 | 32.60 | 32.03 | 6,700 |
Jul 13, 2023 | 32.73 | 32.97 | 32.73 | 32.97 | 32.39 | 2,800 |
Jul 12, 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.37 | 1,600 |
Jul 11, 2023 | 31.39 | 32.05 | 30.95 | 32.05 | 31.49 | 3,600 |
Jul 10, 2023 | 31.83 | 31.83 | 31.50 | 31.50 | 30.95 | 2,600 |
Jul 7, 2023 | 30.86 | 31.20 | 30.78 | 31.05 | 30.50 | 10,100 |
Jul 6, 2023 | 31.36 | 31.51 | 31.36 | 31.45 | 30.90 | 3,300 |
Jul 5, 2023 | 31.62 | 31.83 | 31.60 | 31.72 | 31.16 | 2,000 |
Jul 3, 2023 | 33.67 | 34.18 | 33.49 | 34.18 | 33.58 | 3,600 |
Jun 30, 2023 | 33.74 | 33.78 | 32.52 | 33.78 | 33.19 | 2,100 |
Jun 29, 2023 | 33.21 | 33.42 | 33.21 | 33.42 | 32.83 | 9,500 |
Jun 28, 2023 | 34.53 | 34.53 | 34.00 | 34.00 | 33.40 | 1,000 |
Jun 27, 2023 | 35.45 | 35.45 | 35.45 | 35.45 | 34.83 | 300 |
Jun 26, 2023 | 34.75 | 35.45 | 34.10 | 35.45 | 34.83 | 2,800 |
Jun 23, 2023 | 34.31 | 34.31 | 34.30 | 34.30 | 33.70 | 1,300 |
Jun 22, 2023 | 34.99 | 35.03 | 34.80 | 35.03 | 34.42 | 82,400 |
Jun 21, 2023 | 35.00 | 35.10 | 34.94 | 35.10 | 34.48 | 214,900 |
Jun 20, 2023 | 34.73 | 35.34 | 34.73 | 35.10 | 34.48 | 77,500 |
Jun 16, 2023 | 34.99 | 35.44 | 34.99 | 35.44 | 34.82 | 123,900 |
Jun 15, 2023 | 35.09 | 35.09 | 34.34 | 34.34 | 33.74 | 1,100 |
Jun 14, 2023 | 33.77 | 33.77 | 33.77 | 33.77 | 33.18 | - |
Jun 13, 2023 | 33.77 | 33.77 | 33.77 | 33.77 | 33.18 | - |
Jun 12, 2023 | 33.77 | 33.77 | 33.77 | 33.77 | 33.18 | 300 |
Jun 9, 2023 | 34.51 | 34.51 | 34.51 | 34.51 | 33.90 | - |
Jun 8, 2023 | 34.51 | 34.51 | 34.51 | 34.51 | 33.90 | 500 |
Jun 7, 2023 | 35.36 | 35.36 | 35.36 | 35.36 | 34.74 | 1,800 |
Jun 6, 2023 | 33.92 | 33.92 | 33.92 | 33.92 | 33.32 | - |
Jun 5, 2023 | 34.08 | 34.08 | 33.92 | 33.92 | 33.32 | 1,300 |
Jun 2, 2023 | 0.79 Dividend | |||||
Jun 2, 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 32.85 | 200 |
Jun 1, 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 32.35 | - |
May 31, 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 32.35 | - |
May 30, 2023 | 34.12 | 34.12 | 33.72 | 33.72 | 32.35 | 600 |
May 26, 2023 | 33.52 | 33.52 | 33.52 | 33.52 | 32.16 | 400 |
May 25, 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 32.74 | - |
May 24, 2023 | 34.17 | 34.17 | 34.12 | 34.12 | 32.74 | 500 |
May 23, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 33.52 | - |
May 22, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 33.52 | - |
May 19, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 33.52 | - |
May 18, 2023 | 35.24 | 35.24 | 34.94 | 34.94 | 33.52 | 800 |
May 17, 2023 | 36.91 | 36.91 | 36.91 | 36.91 | 35.41 | - |
May 16, 2023 | 36.91 | 36.91 | 36.91 | 36.91 | 35.41 | - |
May 15, 2023 | 36.91 | 36.91 | 36.91 | 36.91 | 35.41 | 200 |
May 12, 2023 | 37.28 | 37.28 | 37.28 | 37.28 | 35.77 | - |
May 11, 2023 | 37.28 | 37.28 | 37.28 | 37.28 | 35.77 | 3,000 |
May 10, 2023 | 37.28 | 37.28 | 37.28 | 37.28 | 35.77 | 200 |
May 9, 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 36.90 | - |
May 8, 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 36.90 | 300 |
May 5, 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 36.01 | - |
May 4, 2023 | 37.94 | 37.94 | 37.53 | 37.53 | 36.01 | 1,500 |
May 3, 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 34.99 | 500 |
May 2, 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 34.99 | - |
May 1, 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 34.99 | - |
Apr 28, 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 34.99 | - |
Apr 27, 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 34.99 | - |
Apr 26, 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 34.99 | - |
Apr 25, 2023 | 36.30 | 36.51 | 36.30 | 36.47 | 34.99 | 1,400 |
Apr 24, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 34.81 | - |
Apr 21, 2023 | 36.08 | 36.28 | 36.06 | 36.28 | 34.81 | 1,800 |
Apr 20, 2023 | 36.59 | 36.59 | 36.59 | 36.59 | 35.11 | 300 |
Apr 19, 2023 | 36.59 | 36.59 | 36.59 | 36.59 | 35.11 | 1,100 |