Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 386 |
01 Jun 2023 | 17.09 | 17.40 | 17.09 | 17.40 | 17.40 | 1,300 |
31 May 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
30 May 2023 | 16.52 | 16.52 | 15.90 | 15.90 | 15.90 | 200 |
26 May 2023 | 16.31 | 16.73 | 16.31 | 16.73 | 16.73 | 600 |
25 May 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 900 |
24 May 2023 | 16.92 | 16.92 | 16.88 | 16.88 | 16.88 | 300 |
23 May 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 800 |
22 May 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
19 May 2023 | 17.72 | 17.72 | 17.47 | 17.47 | 17.47 | 500 |
18 May 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
17 May 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 47,600 |
16 May 2023 | 18.84 | 18.84 | 18.52 | 18.52 | 18.52 | 400 |
15 May 2023 | 18.51 | 18.80 | 18.51 | 18.80 | 18.80 | 300 |
12 May 2023 | 18.13 | 18.13 | 17.65 | 17.65 | 17.65 | 22,600 |
11 May 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
10 May 2023 | 17.32 | 17.32 | 17.18 | 17.18 | 17.18 | 171,700 |
09 May 2023 | 17.64 | 17.66 | 17.62 | 17.62 | 17.62 | 66,200 |
08 May 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 100 |
05 May 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 200 |
04 May 2023 | 17.76 | 17.76 | 17.38 | 17.38 | 17.38 | 54,300 |
03 May 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
02 May 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2,800 |
01 May 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
28 Apr 2023 | 17.70 | 17.85 | 17.70 | 17.84 | 17.84 | 12,300 |
27 Apr 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
26 Apr 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
25 Apr 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 94,200 |
24 Apr 2023 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | 98,500 |
21 Apr 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 81,800 |
20 Apr 2023 | 18.20 | 18.32 | 17.94 | 18.32 | 18.32 | 2,100 |
19 Apr 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 5,000 |
18 Apr 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 100 |
17 Apr 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
14 Apr 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 200 |
13 Apr 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 400 |
12 Apr 2023 | 19.29 | 19.29 | 18.61 | 18.75 | 18.75 | 4,200 |
11 Apr 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 400 |
10 Apr 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
06 Apr 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
05 Apr 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1,000 |
04 Apr 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 500 |
04 Apr 2023 | 0.31 Dividend | |||||
03 Apr 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 21.68 | - |
31 Mar 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 21.68 | 42,000 |
30 Mar 2023 | 21.76 | 22.00 | 21.76 | 21.99 | 21.68 | 9,300 |
29 Mar 2023 | 20.47 | 20.50 | 20.47 | 20.50 | 20.21 | 400 |
28 Mar 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.13 | 200 |
27 Mar 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.47 | 700 |
24 Mar 2023 | 20.20 | 20.36 | 20.20 | 20.36 | 20.07 | 500 |
23 Mar 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.07 | - |
22 Mar 2023 | 19.82 | 19.82 | 19.34 | 19.34 | 19.07 | 200 |
21 Mar 2023 | 19.39 | 19.53 | 19.39 | 19.53 | 19.25 | 1,100 |
20 Mar 2023 | 19.13 | 19.13 | 18.71 | 18.71 | 18.45 | 4,200 |
17 Mar 2023 | 19.86 | 19.86 | 19.45 | 19.45 | 19.18 | 2,700 |
16 Mar 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 18.98 | - |
15 Mar 2023 | 19.47 | 19.47 | 19.25 | 19.25 | 18.98 | 200 |
14 Mar 2023 | 20.22 | 20.25 | 20.22 | 20.22 | 19.93 | 1,500 |
13 Mar 2023 | 19.70 | 20.00 | 19.70 | 20.00 | 19.72 | 900 |
10 Mar 2023 | 19.96 | 20.66 | 19.96 | 20.43 | 20.14 | 500 |
09 Mar 2023 | 22.41 | 22.41 | 20.50 | 20.50 | 20.21 | 108,700 |
08 Mar 2023 | 22.97 | 23.72 | 22.97 | 23.35 | 23.02 | 2,600 |
07 Mar 2023 | 23.69 | 23.69 | 23.12 | 23.12 | 22.79 | 7,100 |
06 Mar 2023 | 24.10 | 24.11 | 24.10 | 24.10 | 23.76 | 400 |
03 Mar 2023 | 23.78 | 23.78 | 23.67 | 23.67 | 23.33 | 200 |
02 Mar 2023 | 23.03 | 23.39 | 23.02 | 23.39 | 23.06 | 5,100 |
01 Mar 2023 | 22.85 | 23.39 | 22.80 | 23.39 | 23.06 | 1,500 |
28 Feb 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | 200 |
27 Feb 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.23 | 200 |
24 Feb 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 22.83 | - |
23 Feb 2023 | 23.72 | 23.72 | 23.16 | 23.16 | 22.83 | 300 |
22 Feb 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.48 | 1,100 |
21 Feb 2023 | 24.17 | 24.40 | 23.95 | 23.95 | 23.61 | 2,448,100 |
17 Feb 2023 | 26.77 | 26.77 | 26.27 | 26.27 | 25.90 | 800 |
16 Feb 2023 | 27.13 | 27.40 | 27.13 | 27.17 | 26.79 | 2,100 |
15 Feb 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.58 | 500 |
14 Feb 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 26.14 | - |
13 Feb 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 26.14 | - |
10 Feb 2023 | 26.64 | 27.64 | 26.51 | 26.51 | 26.14 | 2,500 |
09 Feb 2023 | 28.33 | 28.33 | 27.69 | 28.00 | 27.61 | 600 |
08 Feb 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.17 | 26,000 |
07 Feb 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.17 | 200 |
06 Feb 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.12 | 1,600 |
03 Feb 2023 | 29.80 | 29.80 | 29.08 | 29.18 | 28.77 | 3,500 |
02 Feb 2023 | 29.80 | 30.09 | 29.80 | 30.09 | 29.67 | 19,700 |
01 Feb 2023 | 30.64 | 30.70 | 30.64 | 30.70 | 30.27 | 300 |
31 Jan 2023 | 29.84 | 29.94 | 29.68 | 29.94 | 29.52 | 1,400 |
30 Jan 2023 | 30.14 | 30.14 | 30.10 | 30.10 | 29.68 | 1,200 |
27 Jan 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.35 | 2,100 |
26 Jan 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 29.79 | - |
25 Jan 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 29.79 | - |
24 Jan 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 29.79 | 200 |
23 Jan 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.33 | - |
20 Jan 2023 | 30.25 | 30.25 | 29.75 | 29.75 | 29.33 | 56,600 |
19 Jan 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 29.42 | 100 |
18 Jan 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.01 | 200 |
17 Jan 2023 | 30.47 | 30.47 | 30.18 | 30.18 | 29.75 | 1,300 |
13 Jan 2023 | 31.93 | 32.25 | 31.56 | 31.56 | 31.12 | 1,500 |
12 Jan 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.04 | - |
11 Jan 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |