Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 31.43 | 31.43 | 30.84 | 30.84 | 30.84 | 1,600 |
25 May 2023 | 30.80 | 31.36 | 30.65 | 30.65 | 30.65 | 1,500 |
24 May 2023 | 30.76 | 30.76 | 30.17 | 30.76 | 30.76 | 1,700 |
23 May 2023 | 30.45 | 31.14 | 30.45 | 31.14 | 31.14 | 2,700 |
22 May 2023 | 30.57 | 31.15 | 30.57 | 30.57 | 30.57 | 2,700 |
19 May 2023 | 31.00 | 31.00 | 30.78 | 31.00 | 31.00 | 2,700 |
18 May 2023 | 29.90 | 30.49 | 29.90 | 30.49 | 30.49 | 4,200 |
17 May 2023 | 29.46 | 29.46 | 28.64 | 28.86 | 28.86 | 1,700 |
16 May 2023 | 29.74 | 29.74 | 29.02 | 29.19 | 29.19 | 1,700 |
15 May 2023 | 29.46 | 29.46 | 28.90 | 29.46 | 29.46 | 3,600 |
12 May 2023 | 29.87 | 29.87 | 29.20 | 29.84 | 29.84 | 2,300 |
11 May 2023 | 30.18 | 30.18 | 29.58 | 29.58 | 29.58 | 2,500 |
10 May 2023 | 29.89 | 29.89 | 29.19 | 29.19 | 29.19 | 1,800 |
09 May 2023 | 29.76 | 29.76 | 29.20 | 29.22 | 29.22 | 2,000 |
08 May 2023 | 29.85 | 29.85 | 29.09 | 29.25 | 29.25 | 1,800 |
05 May 2023 | 29.97 | 30.08 | 29.13 | 30.08 | 30.08 | 3,000 |
04 May 2023 | 29.43 | 29.62 | 28.87 | 28.93 | 28.93 | 3,800 |
03 May 2023 | 29.44 | 29.48 | 28.97 | 29.01 | 29.01 | 1,500 |
02 May 2023 | 28.54 | 29.45 | 28.54 | 28.57 | 28.57 | 21,700 |
01 May 2023 | 28.50 | 29.37 | 28.50 | 28.53 | 28.53 | 1,400 |
28 Apr 2023 | 28.95 | 28.95 | 28.13 | 28.25 | 28.25 | 1,200 |
27 Apr 2023 | 29.45 | 30.43 | 29.45 | 30.43 | 30.43 | 1,400 |
26 Apr 2023 | 30.19 | 30.78 | 30.19 | 30.77 | 30.77 | 2,500 |
25 Apr 2023 | 30.13 | 30.64 | 29.82 | 29.94 | 29.94 | 3,800 |
24 Apr 2023 | 30.18 | 30.45 | 29.98 | 30.04 | 30.04 | 5,000 |
21 Apr 2023 | 30.80 | 30.80 | 30.22 | 30.77 | 30.77 | 1,800 |
20 Apr 2023 | 29.72 | 30.28 | 29.72 | 29.72 | 29.72 | 8,000 |
19 Apr 2023 | 30.59 | 30.63 | 29.98 | 30.10 | 30.10 | 5,700 |
18 Apr 2023 | 31.10 | 31.10 | 30.31 | 30.31 | 30.31 | 600 |
17 Apr 2023 | 30.99 | 31.23 | 30.60 | 30.65 | 30.65 | 1,800 |
14 Apr 2023 | 31.53 | 31.53 | 30.30 | 30.55 | 30.55 | 1,700 |
13 Apr 2023 | 30.51 | 31.10 | 30.51 | 30.51 | 30.51 | 1,100 |
12 Apr 2023 | 30.81 | 30.95 | 29.88 | 30.95 | 30.95 | 5,900 |
11 Apr 2023 | 30.00 | 30.05 | 29.47 | 29.47 | 29.47 | 600 |
10 Apr 2023 | 29.87 | 29.89 | 29.33 | 29.89 | 29.89 | 1,400 |
06 Apr 2023 | 30.07 | 30.19 | 29.86 | 29.89 | 29.89 | 600 |
05 Apr 2023 | 31.16 | 31.40 | 30.72 | 30.87 | 30.87 | 2,800 |
04 Apr 2023 | 30.90 | 31.68 | 30.90 | 31.68 | 31.68 | 27,300 |
03 Apr 2023 | 30.99 | 31.63 | 30.99 | 31.63 | 31.63 | 3,100 |
31 Mar 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
30 Mar 2023 | 30.92 | 31.99 | 30.92 | 31.67 | 31.67 | 100 |
30 Mar 2023 | 0.414 Dividend | |||||
30 Mar 2023 | 5:1 Stock split | |||||
29 Mar 2023 | 31.53 | 32.16 | 31.53 | 31.53 | 31.11 | 1,000 |
28 Mar 2023 | 31.36 | 31.97 | 31.34 | 31.53 | 31.11 | 1,500 |
27 Mar 2023 | 31.82 | 32.06 | 31.79 | 31.79 | 31.37 | 2,000 |
24 Mar 2023 | 31.96 | 31.96 | 31.73 | 31.73 | 31.31 | 18,500 |
23 Mar 2023 | 31.19 | 31.43 | 31.03 | 31.43 | 31.02 | 4,500 |
22 Mar 2023 | 31.26 | 31.66 | 30.97 | 31.12 | 30.71 | 2,500 |
21 Mar 2023 | 30.61 | 30.68 | 30.33 | 30.36 | 29.97 | 1,500 |
20 Mar 2023 | 30.64 | 30.70 | 30.18 | 30.64 | 30.24 | 1,000 |
17 Mar 2023 | 29.90 | 30.52 | 29.56 | 30.52 | 30.12 | 1,500 |
16 Mar 2023 | 29.80 | 30.46 | 29.50 | 30.46 | 30.06 | 1,500 |
15 Mar 2023 | 29.82 | 29.82 | 29.25 | 29.28 | 28.90 | 6,500 |
14 Mar 2023 | 30.32 | 30.44 | 29.84 | 30.40 | 30.00 | 3,500 |
13 Mar 2023 | 29.97 | 30.48 | 29.75 | 29.89 | 29.50 | 3,000 |
10 Mar 2023 | 29.70 | 30.48 | 29.70 | 29.89 | 29.50 | 1,000 |
09 Mar 2023 | 30.49 | 30.49 | 29.78 | 29.79 | 29.40 | 2,000 |
08 Mar 2023 | 29.48 | 29.79 | 29.37 | 29.39 | 29.00 | 2,500 |
07 Mar 2023 | 29.61 | 30.04 | 29.37 | 29.69 | 29.30 | 3,500 |
06 Mar 2023 | 29.65 | 29.96 | 29.64 | 29.96 | 29.56 | 4,500 |
03 Mar 2023 | 28.78 | 29.14 | 28.77 | 28.81 | 28.43 | 2,500 |
02 Mar 2023 | 27.77 | 28.07 | 27.63 | 28.07 | 27.70 | 3,500 |
01 Mar 2023 | 28.10 | 28.20 | 27.80 | 27.81 | 27.44 | 5,000 |
28 Feb 2023 | 27.66 | 28.08 | 27.66 | 27.78 | 27.41 | 1,500 |
27 Feb 2023 | 28.14 | 28.43 | 28.14 | 28.14 | 27.77 | 2,000 |
24 Feb 2023 | 27.83 | 28.10 | 27.75 | 27.75 | 27.38 | 2,500 |
23 Feb 2023 | 28.32 | 28.32 | 27.82 | 27.82 | 27.45 | 2,500 |
22 Feb 2023 | 28.09 | 28.40 | 27.94 | 28.32 | 27.95 | 2,000 |
21 Feb 2023 | 28.56 | 28.65 | 28.01 | 28.01 | 27.64 | 1,000 |
17 Feb 2023 | 28.86 | 28.90 | 28.40 | 28.90 | 28.52 | 8,000 |
16 Feb 2023 | 29.25 | 29.28 | 28.85 | 28.95 | 28.57 | 4,500 |
15 Feb 2023 | 28.90 | 29.24 | 28.48 | 28.68 | 28.30 | 7,000 |
14 Feb 2023 | 28.99 | 29.40 | 28.96 | 29.00 | 28.62 | 2,500 |
13 Feb 2023 | 29.38 | 29.40 | 29.00 | 29.03 | 28.64 | 2,000 |
10 Feb 2023 | 29.96 | 30.06 | 29.54 | 29.93 | 29.54 | 9,000 |
09 Feb 2023 | 30.02 | 30.02 | 29.40 | 29.70 | 29.31 | 2,500 |
08 Feb 2023 | 29.06 | 29.37 | 28.85 | 29.31 | 28.93 | 1,000 |
07 Feb 2023 | 29.18 | 29.37 | 28.87 | 29.37 | 28.98 | 1,000 |
06 Feb 2023 | 29.09 | 29.09 | 28.55 | 28.64 | 28.26 | 4,000 |
03 Feb 2023 | 29.66 | 29.66 | 29.24 | 29.58 | 29.19 | 9,000 |
02 Feb 2023 | 29.76 | 30.15 | 29.46 | 29.46 | 29.08 | 4,000 |
01 Feb 2023 | 29.87 | 29.87 | 29.48 | 29.85 | 29.46 | 4,500 |
31 Jan 2023 | 29.21 | 29.51 | 29.20 | 29.20 | 28.81 | 500 |
30 Jan 2023 | 29.73 | 29.73 | 29.43 | 29.43 | 29.04 | 7,500 |
27 Jan 2023 | 28.35 | 28.37 | 28.00 | 28.37 | 28.00 | 6,500 |
26 Jan 2023 | 28.20 | 28.71 | 28.20 | 28.28 | 27.91 | 5,500 |
25 Jan 2023 | 26.94 | 27.11 | 26.67 | 27.01 | 26.66 | 5,500 |
24 Jan 2023 | 26.76 | 26.76 | 26.27 | 26.36 | 26.01 | 4,500 |
23 Jan 2023 | 26.35 | 26.76 | 25.99 | 26.17 | 25.83 | 8,000 |
20 Jan 2023 | 25.74 | 26.21 | 25.74 | 25.86 | 25.52 | 31,000 |
19 Jan 2023 | 26.29 | 26.33 | 25.91 | 26.33 | 25.98 | 13,500 |
18 Jan 2023 | 26.25 | 26.47 | 25.93 | 25.93 | 25.59 | 22,500 |
17 Jan 2023 | 25.80 | 26.13 | 25.76 | 25.76 | 25.42 | 53,000 |
13 Jan 2023 | 25.54 | 25.85 | 25.50 | 25.85 | 25.51 | 17,500 |
12 Jan 2023 | 25.28 | 25.90 | 25.23 | 25.46 | 25.13 | 7,000 |
11 Jan 2023 | 24.75 | 25.50 | 24.75 | 24.99 | 24.66 | 500 |
10 Jan 2023 | 24.86 | 25.64 | 24.86 | 25.07 | 24.74 | 4,000 |
09 Jan 2023 | 24.15 | 24.88 | 24.10 | 24.84 | 24.51 | 16,500 |
06 Jan 2023 | 24.41 | 24.76 | 23.81 | 24.04 | 23.72 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |