Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 400 |
25 May 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
24 May 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
23 May 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
22 May 2023 | 23.25 | 23.50 | 23.25 | 23.50 | 23.50 | 600 |
19 May 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 100 |
18 May 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 300 |
17 May 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
16 May 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
15 May 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
12 May 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 200 |
12 May 2023 | 0.133 Dividend | |||||
11 May 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.92 | - |
10 May 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.92 | 400 |
09 May 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 21.66 | - |
08 May 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 21.66 | - |
05 May 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 21.66 | - |
04 May 2023 | 21.76 | 21.79 | 21.75 | 21.79 | 21.66 | 1,600 |
03 May 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.56 | - |
02 May 2023 | 23.00 | 23.70 | 23.00 | 23.70 | 23.56 | 2,200 |
01 May 2023 | 22.05 | 22.05 | 21.75 | 21.75 | 21.62 | 500 |
28 Apr 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.56 | - |
27 Apr 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.56 | 100 |
26 Apr 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.56 | - |
25 Apr 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.56 | - |
24 Apr 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.56 | - |
21 Apr 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.56 | 100 |
20 Apr 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.66 | - |
19 Apr 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.66 | - |
18 Apr 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.66 | - |
17 Apr 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.66 | 100 |
14 Apr 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.86 | - |
13 Apr 2023 | 23.80 | 24.00 | 23.80 | 24.00 | 23.86 | 2,300 |
13 Apr 2023 | 0.133 Dividend | |||||
12 Apr 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.73 | 200 |
11 Apr 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.25 | - |
10 Apr 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.25 | - |
06 Apr 2023 | 22.01 | 22.01 | 20.50 | 21.50 | 21.25 | 2,500 |
05 Apr 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.28 | 100 |
04 Apr 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.23 | - |
03 Apr 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.23 | - |
31 Mar 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.23 | 600 |
30 Mar 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.74 | 300 |
29 Mar 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.25 | 300 |
28 Mar 2023 | 21.50 | 21.50 | 21.00 | 21.00 | 20.75 | 1,000 |
27 Mar 2023 | 22.29 | 22.29 | 22.01 | 22.01 | 21.75 | 500 |
24 Mar 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.68 | - |
23 Mar 2023 | 21.50 | 21.99 | 21.50 | 21.94 | 21.68 | 900 |
22 Mar 2023 | 22.50 | 22.50 | 20.00 | 21.00 | 20.75 | 4,100 |
21 Mar 2023 | 22.50 | 22.68 | 22.50 | 22.68 | 22.41 | 600 |
20 Mar 2023 | 23.30 | 23.30 | 22.10 | 22.50 | 22.23 | 2,200 |
17 Mar 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.62 | - |
16 Mar 2023 | 23.59 | 23.90 | 23.32 | 23.90 | 23.62 | 1,800 |
15 Mar 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.71 | 100 |
14 Mar 2023 | 21.00 | 23.99 | 21.00 | 23.99 | 23.71 | 3,800 |
14 Mar 2023 | 0.133 Dividend | |||||
13 Mar 2023 | 24.00 | 24.20 | 20.00 | 20.00 | 19.63 | 4,300 |
10 Mar 2023 | 24.00 | 24.50 | 22.75 | 24.50 | 24.05 | 2,000 |
09 Mar 2023 | 23.75 | 24.50 | 23.75 | 24.50 | 24.05 | 1,400 |
08 Mar 2023 | 24.84 | 24.84 | 23.06 | 23.06 | 22.64 | 6,000 |
07 Mar 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.30 | 400 |
06 Mar 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.54 | 200 |
03 Mar 2023 | 24.71 | 24.71 | 24.68 | 24.70 | 24.25 | 1,100 |
02 Mar 2023 | 24.65 | 24.66 | 24.65 | 24.65 | 24.20 | 600 |
01 Mar 2023 | 24.93 | 24.93 | 24.65 | 24.65 | 24.20 | 600 |
28 Feb 2023 | 24.75 | 24.75 | 24.74 | 24.75 | 24.30 | 10,500 |
27 Feb 2023 | 24.75 | 24.87 | 24.75 | 24.86 | 24.40 | 300 |
24 Feb 2023 | 24.87 | 24.87 | 24.75 | 24.75 | 24.30 | 6,300 |
23 Feb 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.40 | - |
22 Feb 2023 | 24.88 | 24.88 | 24.86 | 24.86 | 24.40 | 1,100 |
21 Feb 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.54 | 400 |
17 Feb 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.79 | - |
16 Feb 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.79 | - |
15 Feb 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.79 | - |
14 Feb 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.79 | 400 |
14 Feb 2023 | 0.133 Dividend | |||||
13 Feb 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.41 | - |
10 Feb 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.41 | - |
09 Feb 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.41 | 400 |
08 Feb 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.41 | 200 |
07 Feb 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 24.42 | 600 |
06 Feb 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | 100 |
03 Feb 2023 | 25.00 | 25.00 | 24.78 | 24.80 | 24.22 | 1,300 |
02 Feb 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | - |
01 Feb 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | - |
31 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | - |
30 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | 100 |
27 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | - |
26 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | - |
25 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | - |
24 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | - |
23 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | - |
20 Jan 2023 | 24.95 | 24.95 | 24.60 | 24.80 | 24.22 | 1,900 |
19 Jan 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.26 | - |
18 Jan 2023 | 25.01 | 25.01 | 24.78 | 24.85 | 24.26 | 1,900 |
17 Jan 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.41 | 200 |
13 Jan 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.41 | - |
12 Jan 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.41 | 1,200 |
12 Jan 2023 | 0.133 Dividend | |||||
11 Jan 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |