Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 28.95 | 29.00 | 28.90 | 28.90 | 28.90 | 2,000 |
06 June 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
05 June 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
02 June 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
01 June 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
31 May 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
30 May 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
26 May 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
25 May 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
24 May 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
23 May 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
22 May 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
19 May 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 5,000 |
18 May 2023 | 28.95 | 28.95 | 28.85 | 28.85 | 28.85 | 20,000 |
17 May 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
16 May 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
15 May 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
12 May 2023 | 29.00 | 29.00 | 28.95 | 28.95 | 28.95 | 31,900 |
11 May 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
10 May 2023 | 28.00 | 29.00 | 27.70 | 29.00 | 29.00 | 8,900 |
09 May 2023 | 27.70 | 27.70 | 27.69 | 27.69 | 27.69 | 600 |
08 May 2023 | 28.50 | 28.50 | 27.78 | 27.78 | 27.78 | 3,700 |
05 May 2023 | 28.51 | 29.05 | 28.50 | 28.50 | 28.50 | 16,700 |
04 May 2023 | 30.00 | 30.05 | 29.00 | 29.00 | 29.00 | 13,500 |
03 May 2023 | 30.67 | 30.67 | 30.06 | 30.20 | 30.20 | 2,400 |
02 May 2023 | 30.66 | 30.67 | 30.66 | 30.67 | 30.67 | 2,700 |
01 May 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
28 Apr 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
27 Apr 2023 | 30.65 | 31.25 | 30.60 | 31.25 | 31.25 | 34,200 |
26 Apr 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
25 Apr 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
24 Apr 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
21 Apr 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
20 Apr 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 200 |
19 Apr 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
18 Apr 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
17 Apr 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
14 Apr 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
13 Apr 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
12 Apr 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 100 |
11 Apr 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 200 |
10 Apr 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 600 |
06 Apr 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 400 |
05 Apr 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 100 |
04 Apr 2023 | 30.45 | 30.45 | 30.25 | 30.25 | 30.25 | 1,300 |
03 Apr 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 300 |
31 Mar 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 300 |
30 Mar 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 200 |
29 Mar 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 500 |
28 Mar 2023 | 30.15 | 30.44 | 30.15 | 30.44 | 30.44 | 3,200 |
27 Mar 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 100 |
24 Mar 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
23 Mar 2023 | 30.15 | 30.25 | 30.15 | 30.25 | 30.25 | 7,600 |
22 Mar 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 600 |
21 Mar 2023 | 30.01 | 31.00 | 30.01 | 30.25 | 30.25 | 5,700 |
20 Mar 2023 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
17 Mar 2023 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
16 Mar 2023 | 28.51 | 31.95 | 28.51 | 30.16 | 30.16 | 3,800 |
15 Mar 2023 | 32.00 | 32.99 | 30.11 | 32.50 | 32.50 | 39,600 |
14 Mar 2023 | 31.75 | 33.00 | 31.75 | 32.00 | 32.00 | 9,000 |
13 Mar 2023 | 32.44 | 33.50 | 31.50 | 33.50 | 33.50 | 900 |
10 Mar 2023 | 33.90 | 33.90 | 32.47 | 33.50 | 33.50 | 2,500 |
09 Mar 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4,700 |
09 Mar 2023 | 0.23 Dividend | |||||
08 Mar 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.77 | 100 |
07 Mar 2023 | 35.05 | 35.05 | 33.50 | 34.25 | 34.02 | 16,100 |
06 Mar 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 35.15 | 100 |
03 Mar 2023 | 35.39 | 35.40 | 35.39 | 35.40 | 35.16 | 3,100 |
02 Mar 2023 | 34.61 | 34.61 | 34.61 | 34.61 | 34.38 | - |
01 Mar 2023 | 34.61 | 34.61 | 34.61 | 34.61 | 34.38 | - |
28 Feb 2023 | 34.60 | 34.61 | 34.60 | 34.61 | 34.38 | 2,500 |
27 Feb 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 35.26 | - |
24 Feb 2023 | 34.75 | 35.50 | 34.75 | 35.50 | 35.26 | 9,700 |
23 Feb 2023 | 34.75 | 35.35 | 34.75 | 35.35 | 35.11 | 2,100 |
22 Feb 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.56 | - |
21 Feb 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.56 | - |
17 Feb 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.56 | - |
16 Feb 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.56 | - |
15 Feb 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.56 | - |
14 Feb 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.56 | - |
13 Feb 2023 | 35.35 | 35.35 | 34.80 | 34.80 | 34.56 | 8,400 |
10 Feb 2023 | 35.00 | 35.00 | 34.68 | 34.68 | 34.45 | 300 |
09 Feb 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.76 | - |
08 Feb 2023 | 34.25 | 35.00 | 34.25 | 35.00 | 34.76 | 2,700 |
07 Feb 2023 | 35.00 | 35.00 | 34.10 | 34.10 | 33.87 | 800 |
06 Feb 2023 | 34.50 | 34.65 | 34.08 | 34.50 | 34.27 | 15,600 |
03 Feb 2023 | 34.75 | 34.75 | 34.50 | 34.50 | 34.27 | 10,200 |
02 Feb 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.76 | - |
01 Feb 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.76 | - |
31 Jan 2023 | 35.50 | 35.50 | 35.00 | 35.00 | 34.76 | 400 |
30 Jan 2023 | 33.00 | 41.00 | 33.00 | 35.00 | 34.76 | 2,100 |
27 Jan 2023 | 32.48 | 32.48 | 32.48 | 32.48 | 32.26 | - |
26 Jan 2023 | 31.60 | 32.48 | 31.60 | 32.48 | 32.26 | 5,700 |
25 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.29 | - |
24 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.29 | - |
23 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.29 | 2,700 |
20 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.29 | 800 |
19 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.29 | - |
18 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.29 | - |
17 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |