Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 600 |
01 Jun 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 200 |
31 May 2023 | 24.42 | 24.42 | 24.10 | 24.10 | 24.10 | 2,900 |
30 May 2023 | 24.22 | 24.24 | 24.22 | 24.24 | 24.24 | 500 |
26 May 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 800 |
25 May 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
24 May 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
23 May 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
22 May 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 200 |
19 May 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
18 May 2023 | 25.44 | 26.64 | 25.44 | 26.64 | 26.64 | 300 |
17 May 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 300 |
16 May 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 300 |
15 May 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
12 May 2023 | 27.45 | 27.45 | 27.31 | 27.31 | 27.31 | 500 |
11 May 2023 | 27.07 | 27.23 | 26.65 | 27.23 | 27.23 | 3,700 |
10 May 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 300 |
09 May 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 300 |
08 May 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
05 May 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
04 May 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 300 |
03 May 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
02 May 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 200 |
01 May 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
28 Apr 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
27 Apr 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
26 Apr 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
25 Apr 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
24 Apr 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
21 Apr 2023 | 29.49 | 29.49 | 28.94 | 28.94 | 28.94 | 8,900 |
20 Apr 2023 | 28.89 | 29.20 | 28.89 | 29.20 | 29.20 | 2,400 |
19 Apr 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
18 Apr 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 100 |
17 Apr 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 500 |
14 Apr 2023 | 29.51 | 29.85 | 29.42 | 29.42 | 29.42 | 1,200 |
13 Apr 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 300 |
12 Apr 2023 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
11 Apr 2023 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 300 |
10 Apr 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 200 |
06 Apr 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
05 Apr 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
04 Apr 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
03 Apr 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
31 Mar 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
30 Mar 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 100 |
29 Mar 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
28 Mar 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 300 |
27 Mar 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 500 |
24 Mar 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 300 |
23 Mar 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
22 Mar 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 300 |
21 Mar 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 200 |
20 Mar 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
17 Mar 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
16 Mar 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 200 |
15 Mar 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 400 |
14 Mar 2023 | 28.93 | 28.93 | 28.48 | 28.48 | 28.48 | 300 |
13 Mar 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 200 |
10 Mar 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
09 Mar 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 2,500 |
08 Mar 2023 | 29.40 | 29.40 | 29.15 | 29.15 | 29.15 | 400 |
07 Mar 2023 | 30.15 | 30.15 | 29.68 | 29.86 | 29.86 | 800 |
06 Mar 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 200 |
03 Mar 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 200 |
02 Mar 2023 | 29.48 | 29.98 | 29.25 | 29.25 | 29.25 | 4,500 |
01 Mar 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
28 Feb 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 200 |
27 Feb 2023 | 29.99 | 29.99 | 29.44 | 29.44 | 29.44 | 600 |
24 Feb 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
23 Feb 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
22 Feb 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 500 |
21 Feb 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 1,400 |
17 Feb 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 200 |
16 Feb 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 500 |
15 Feb 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
14 Feb 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
13 Feb 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 800 |
10 Feb 2023 | 29.61 | 29.61 | 29.42 | 29.42 | 29.42 | 1,000 |
09 Feb 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
08 Feb 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 300 |
07 Feb 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
06 Feb 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 200 |
03 Feb 2023 | 31.96 | 32.71 | 31.96 | 32.71 | 32.71 | 1,200 |
02 Feb 2023 | 32.42 | 33.21 | 32.42 | 33.21 | 33.21 | 1,100 |
01 Feb 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 300 |
31 Jan 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
30 Jan 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 900 |
27 Jan 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
26 Jan 2023 | 31.32 | 31.32 | 30.89 | 30.89 | 30.89 | 700 |
26 Jan 2023 | 0.538 Dividend | |||||
25 Jan 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 30.77 | 200 |
24 Jan 2023 | 31.35 | 32.15 | 31.35 | 32.14 | 31.59 | 1,300 |
23 Jan 2023 | 33.16 | 33.16 | 32.73 | 32.73 | 32.17 | 500 |
20 Jan 2023 | 31.84 | 31.84 | 31.84 | 31.84 | 31.29 | 700 |
19 Jan 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 32.56 | - |
18 Jan 2023 | 33.13 | 33.13 | 33.12 | 33.13 | 32.56 | 900 |
17 Jan 2023 | 33.46 | 33.51 | 32.70 | 33.51 | 32.93 | 800 |
13 Jan 2023 | 33.48 | 33.48 | 32.71 | 32.71 | 32.15 | 700 |
12 Jan 2023 | 33.19 | 33.50 | 33.15 | 33.44 | 32.87 | 700 |
11 Jan 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 31.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |