Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
05 Jun 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 100 |
02 Jun 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
01 Jun 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 100 |
31 May 2023 | 29.03 | 29.15 | 29.03 | 29.15 | 29.15 | 600 |
30 May 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
26 May 2023 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 100 |
25 May 2023 | 29.02 | 29.05 | 29.01 | 29.01 | 29.01 | 3,000 |
24 May 2023 | 28.82 | 28.85 | 28.82 | 28.85 | 28.85 | 200 |
23 May 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 100 |
22 May 2023 | 29.30 | 29.30 | 29.23 | 29.23 | 29.23 | 100 |
19 May 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
18 May 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 7,600 |
17 May 2023 | 29.06 | 29.13 | 29.06 | 29.09 | 29.09 | 2,200 |
16 May 2023 | 28.88 | 28.88 | 28.85 | 28.85 | 28.85 | 100 |
15 May 2023 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 100 |
12 May 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 100 |
11 May 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
10 May 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4,100 |
09 May 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 100 |
08 May 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
05 May 2023 | 29.08 | 29.08 | 29.00 | 29.00 | 29.00 | 200 |
04 May 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 100 |
03 May 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 100 |
02 May 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
01 May 2023 | 29.25 | 29.25 | 29.15 | 29.15 | 29.15 | 1,700 |
28 Apr 2023 | 29.07 | 29.14 | 29.07 | 29.14 | 29.14 | 200 |
27 Apr 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 100 |
26 Apr 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 100 |
25 Apr 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 100 |
24 Apr 2023 | 28.86 | 28.96 | 28.86 | 28.96 | 28.96 | 100 |
21 Apr 2023 | 28.90 | 28.95 | 28.90 | 28.95 | 28.95 | 300 |
20 Apr 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 100 |
19 Apr 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 100 |
18 Apr 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
17 Apr 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 100 |
14 Apr 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 100 |
13 Apr 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 100 |
12 Apr 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 200 |
11 Apr 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
10 Apr 2023 | 28.75 | 28.75 | 28.73 | 28.73 | 28.73 | 1,200 |
06 Apr 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 100 |
05 Apr 2023 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
04 Apr 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
03 Apr 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 100 |
31 Mar 2023 | 28.52 | 28.80 | 28.52 | 28.80 | 28.80 | 3,400 |
30 Mar 2023 | 28.42 | 28.49 | 28.42 | 28.49 | 28.49 | 600 |
29 Mar 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
28 Mar 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
27 Mar 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 100 |
24 Mar 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
23 Mar 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
22 Mar 2023 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 100 |
21 Mar 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 100 |
20 Mar 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
17 Mar 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
16 Mar 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
15 Mar 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 100 |
14 Mar 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
13 Mar 2023 | 27.54 | 27.54 | 27.47 | 27.47 | 27.47 | 600 |
10 Mar 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 100 |
09 Mar 2023 | 27.93 | 27.93 | 27.78 | 27.78 | 27.78 | 2,200 |
08 Mar 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
07 Mar 2023 | 28.27 | 28.27 | 28.18 | 28.18 | 28.18 | 100 |
06 Mar 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 500 |
03 Mar 2023 | 28.41 | 28.47 | 28.41 | 28.47 | 28.47 | 400 |
02 Mar 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 100 |
01 Mar 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 100 |
28 Feb 2023 | 28.17 | 28.17 | 28.11 | 28.11 | 28.11 | 300 |
27 Feb 2023 | 28.27 | 28.27 | 28.13 | 28.13 | 28.13 | 1,400 |
24 Feb 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 100 |
23 Feb 2023 | 28.07 | 28.27 | 28.07 | 28.27 | 28.27 | 700 |
22 Feb 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 100 |
21 Feb 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 100 |
17 Feb 2023 | 28.48 | 28.58 | 28.48 | 28.58 | 28.58 | 700 |
16 Feb 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
15 Feb 2023 | 28.87 | 28.92 | 28.87 | 28.92 | 28.92 | 500 |
14 Feb 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 100 |
13 Feb 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 100 |
10 Feb 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
09 Feb 2023 | 28.80 | 28.80 | 28.59 | 28.59 | 28.59 | 2,000 |
08 Feb 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 100 |
07 Feb 2023 | 28.75 | 29.03 | 28.75 | 29.03 | 29.03 | 400 |
06 Feb 2023 | 28.67 | 28.73 | 28.67 | 28.73 | 28.73 | 100 |
03 Feb 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 100 |
02 Feb 2023 | 28.94 | 29.06 | 28.94 | 29.06 | 29.06 | 2,100 |
01 Feb 2023 | 28.47 | 28.76 | 28.47 | 28.76 | 28.76 | 1,400 |
31 Jan 2023 | 28.41 | 28.53 | 28.41 | 28.53 | 28.53 | 1,400 |
30 Jan 2023 | 28.41 | 28.41 | 28.24 | 28.24 | 28.24 | 4,100 |
27 Jan 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 100 |
26 Jan 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 100 |
25 Jan 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 100 |
24 Jan 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
23 Jan 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
20 Jan 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
19 Jan 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 100 |
18 Jan 2023 | 27.87 | 27.87 | 27.77 | 27.77 | 27.77 | 1,600 |
17 Jan 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 100 |
13 Jan 2023 | 27.99 | 28.17 | 27.99 | 28.17 | 28.17 | 800 |
12 Jan 2023 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |