Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
06 Jun 2023 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | 300 |
05 Jun 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 200 |
02 Jun 2023 | 27.50 | 27.50 | 27.32 | 27.50 | 27.50 | 700 |
01 Jun 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 100 |
31 May 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
30 May 2023 | 27.15 | 27.50 | 26.98 | 27.50 | 27.50 | 9,700 |
26 May 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
25 May 2023 | 27.45 | 27.45 | 27.25 | 27.25 | 27.25 | 500 |
24 May 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
23 May 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 100 |
22 May 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
19 May 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
18 May 2023 | 27.70 | 27.90 | 27.50 | 27.50 | 27.50 | 1,400 |
17 May 2023 | 27.83 | 28.20 | 27.83 | 28.20 | 28.20 | 500 |
16 May 2023 | 27.80 | 28.50 | 27.70 | 28.50 | 28.50 | 800 |
15 May 2023 | 28.15 | 28.50 | 27.80 | 27.95 | 27.95 | 6,500 |
12 May 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
11 May 2023 | 28.45 | 28.50 | 28.45 | 28.50 | 28.50 | 600 |
10 May 2023 | 28.64 | 28.64 | 28.50 | 28.64 | 28.64 | 1,700 |
09 May 2023 | 28.30 | 28.75 | 28.30 | 28.64 | 28.64 | 1,500 |
08 May 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
05 May 2023 | 28.75 | 29.00 | 28.30 | 29.00 | 29.00 | 500 |
04 May 2023 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 700 |
03 May 2023 | 28.25 | 29.75 | 28.25 | 29.05 | 29.05 | 1,800 |
02 May 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1,000 |
01 May 2023 | 28.75 | 29.85 | 28.25 | 29.85 | 29.85 | 500 |
28 Apr 2023 | 28.98 | 29.00 | 28.79 | 28.99 | 28.99 | 3,200 |
27 Apr 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
26 Apr 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 100 |
25 Apr 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
24 Apr 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 100 |
21 Apr 2023 | 28.70 | 29.80 | 28.10 | 29.80 | 29.80 | 1,900 |
21 Apr 2023 | 0.2 Dividend | |||||
20 Apr 2023 | 28.70 | 30.00 | 28.70 | 30.00 | 29.80 | 400 |
19 Apr 2023 | 29.85 | 30.20 | 29.77 | 30.20 | 30.00 | 400 |
18 Apr 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | - |
17 Apr 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | - |
14 Apr 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | - |
13 Apr 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | 300 |
12 Apr 2023 | 28.50 | 30.00 | 28.25 | 30.00 | 29.80 | 6,000 |
11 Apr 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | - |
10 Apr 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | - |
06 Apr 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | - |
05 Apr 2023 | 29.40 | 30.80 | 29.25 | 30.80 | 30.59 | 2,300 |
04 Apr 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 30.25 | - |
03 Apr 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 30.25 | - |
31 Mar 2023 | 29.50 | 30.80 | 29.50 | 30.45 | 30.25 | 1,900 |
30 Mar 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 30.25 | - |
29 Mar 2023 | 29.50 | 30.45 | 29.50 | 30.45 | 30.25 | 400 |
28 Mar 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | - |
27 Mar 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | - |
24 Mar 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | - |
23 Mar 2023 | 29.30 | 31.00 | 29.30 | 30.80 | 30.59 | 2,500 |
22 Mar 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.30 | - |
21 Mar 2023 | 29.00 | 30.50 | 29.00 | 30.50 | 30.30 | 3,400 |
20 Mar 2023 | 30.00 | 30.00 | 29.00 | 30.00 | 29.80 | 600 |
17 Mar 2023 | 30.50 | 30.50 | 30.00 | 30.00 | 29.80 | 2,100 |
16 Mar 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | 100 |
15 Mar 2023 | 31.31 | 31.49 | 31.05 | 31.49 | 31.28 | 600 |
14 Mar 2023 | 31.31 | 32.00 | 31.31 | 32.00 | 31.79 | 400 |
13 Mar 2023 | 31.31 | 31.31 | 31.00 | 31.00 | 30.79 | 800 |
10 Mar 2023 | 33.31 | 33.31 | 32.15 | 32.80 | 32.58 | 1,500 |
09 Mar 2023 | 34.50 | 35.50 | 34.25 | 34.25 | 34.02 | 2,100 |
08 Mar 2023 | 34.95 | 34.95 | 34.95 | 34.95 | 34.72 | 100 |
07 Mar 2023 | 34.00 | 34.05 | 34.00 | 34.05 | 33.82 | 1,500 |
06 Mar 2023 | 33.70 | 34.00 | 33.70 | 34.00 | 33.77 | 1,400 |
03 Mar 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.28 | - |
02 Mar 2023 | 33.75 | 33.95 | 33.50 | 33.50 | 33.28 | 600 |
01 Mar 2023 | 33.48 | 33.60 | 33.48 | 33.60 | 33.38 | 1,200 |
28 Feb 2023 | 33.11 | 33.50 | 33.11 | 33.48 | 33.25 | 500 |
27 Feb 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.78 | 900 |
24 Feb 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.48 | - |
23 Feb 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.48 | - |
22 Feb 2023 | 32.65 | 33.00 | 32.65 | 32.70 | 32.48 | 1,800 |
21 Feb 2023 | 32.60 | 33.00 | 32.60 | 32.70 | 32.48 | 2,500 |
17 Feb 2023 | 32.75 | 33.00 | 32.75 | 33.00 | 32.78 | 500 |
16 Feb 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.63 | 100 |
15 Feb 2023 | 33.00 | 33.00 | 32.85 | 33.00 | 32.78 | 2,100 |
14 Feb 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.78 | 200 |
13 Feb 2023 | 32.50 | 33.00 | 32.50 | 33.00 | 32.78 | 800 |
10 Feb 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 32.43 | 100 |
09 Feb 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.48 | - |
08 Feb 2023 | 32.50 | 32.70 | 32.50 | 32.70 | 32.48 | 300 |
07 Feb 2023 | 32.25 | 33.00 | 32.25 | 32.50 | 32.28 | 600 |
06 Feb 2023 | 32.97 | 33.00 | 32.25 | 33.00 | 32.78 | 28,900 |
03 Feb 2023 | 33.00 | 33.40 | 33.00 | 33.40 | 33.18 | 300 |
02 Feb 2023 | 33.00 | 33.40 | 32.90 | 33.40 | 33.18 | 700 |
01 Feb 2023 | 33.00 | 33.40 | 33.00 | 33.40 | 33.18 | 700 |
31 Jan 2023 | 33.10 | 33.50 | 33.00 | 33.50 | 33.28 | 3,700 |
30 Jan 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 32.93 | - |
27 Jan 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 32.93 | 500 |
26 Jan 2023 | 33.25 | 33.42 | 33.25 | 33.25 | 33.03 | 1,500 |
25 Jan 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 33.03 | 100 |
24 Jan 2023 | 33.50 | 33.50 | 33.25 | 33.25 | 33.03 | 100 |
23 Jan 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.38 | - |
20 Jan 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.38 | 100 |
20 Jan 2023 | 0.2 Dividend | |||||
19 Jan 2023 | 33.10 | 33.50 | 33.10 | 33.30 | 32.88 | 5,800 |
18 Jan 2023 | 33.10 | 33.10 | 33.00 | 33.00 | 32.58 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |