Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 400 |
25 May 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 400 |
24 May 2023 | 20.51 | 20.94 | 20.51 | 20.94 | 20.94 | 2,800 |
23 May 2023 | 20.75 | 20.75 | 20.59 | 20.59 | 20.59 | 1,800 |
22 May 2023 | 21.30 | 21.88 | 21.30 | 21.88 | 21.88 | 600 |
19 May 2023 | 21.93 | 21.93 | 21.73 | 21.73 | 21.73 | 1,200 |
18 May 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
17 May 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 300 |
16 May 2023 | 20.35 | 20.98 | 20.35 | 20.98 | 20.98 | 500 |
15 May 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 7,300 |
12 May 2023 | 20.58 | 21.13 | 20.58 | 21.13 | 21.13 | 2,000 |
11 May 2023 | 21.11 | 21.11 | 20.58 | 20.58 | 20.58 | 400 |
10 May 2023 | 21.10 | 21.10 | 21.02 | 21.02 | 21.02 | 500 |
09 May 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 900 |
08 May 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 300 |
05 May 2023 | 21.79 | 21.79 | 21.00 | 21.38 | 21.38 | 36,500 |
05 May 2023 | 1.315 Dividend | |||||
04 May 2023 | 22.24 | 22.47 | 21.83 | 22.20 | 20.89 | 16,700 |
03 May 2023 | 23.33 | 23.40 | 22.29 | 23.13 | 21.76 | 22,500 |
02 May 2023 | 23.23 | 23.23 | 23.23 | 23.23 | 21.85 | - |
01 May 2023 | 23.23 | 23.23 | 23.23 | 23.23 | 21.85 | 500 |
28 Apr 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 22.08 | 300 |
27 Apr 2023 | 22.73 | 22.73 | 22.55 | 22.55 | 21.21 | 400 |
26 Apr 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 21.34 | 300 |
25 Apr 2023 | 23.31 | 23.33 | 23.08 | 23.33 | 21.95 | 1,100 |
24 Apr 2023 | 23.46 | 23.61 | 23.46 | 23.61 | 22.21 | 1,900 |
21 Apr 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 21.86 | 200 |
20 Apr 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 21.96 | 300 |
19 Apr 2023 | 23.41 | 23.69 | 23.22 | 23.49 | 22.10 | 74,200 |
18 Apr 2023 | 23.60 | 23.64 | 23.20 | 23.50 | 22.11 | 63,100 |
17 Apr 2023 | 22.90 | 22.90 | 22.06 | 22.79 | 21.44 | 1,200 |
14 Apr 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 20.65 | - |
13 Apr 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 20.65 | - |
12 Apr 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 20.65 | 200 |
11 Apr 2023 | 22.09 | 22.12 | 21.75 | 21.75 | 20.47 | 2,400 |
10 Apr 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 19.85 | 200 |
06 Apr 2023 | 21.34 | 21.64 | 21.34 | 21.64 | 20.35 | 700 |
05 Apr 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 20.18 | 400 |
04 Apr 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 22.11 | 400 |
03 Apr 2023 | 23.50 | 24.10 | 23.50 | 24.10 | 22.67 | 2,900 |
31 Mar 2023 | 23.76 | 24.31 | 23.76 | 24.31 | 22.87 | 5,700 |
30 Mar 2023 | 23.86 | 23.86 | 23.41 | 23.74 | 22.33 | 700 |
29 Mar 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 20.87 | - |
28 Mar 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 20.87 | 100 |
27 Mar 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 20.78 | 25,700 |
24 Mar 2023 | 21.46 | 22.09 | 21.40 | 22.09 | 20.78 | 1,200 |
23 Mar 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 22.36 | - |
22 Mar 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 22.36 | - |
21 Mar 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 22.36 | 700 |
20 Mar 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 21.83 | 600 |
17 Mar 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 21.74 | 400 |
16 Mar 2023 | 22.98 | 23.33 | 22.98 | 23.33 | 21.95 | 500 |
15 Mar 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 21.34 | 1,100 |
14 Mar 2023 | 25.18 | 25.40 | 24.99 | 24.99 | 23.51 | 1,200 |
13 Mar 2023 | 24.43 | 24.87 | 24.16 | 24.87 | 23.40 | 800 |
10 Mar 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 24.38 | - |
09 Mar 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 24.38 | 300 |
08 Mar 2023 | 25.34 | 25.60 | 25.06 | 25.06 | 23.58 | 6,100 |
07 Mar 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 23.78 | 200 |
06 Mar 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 23.87 | 200 |
03 Mar 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 23.87 | - |
02 Mar 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 23.87 | 400 |
01 Mar 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 23.93 | 300 |
28 Feb 2023 | 25.17 | 25.17 | 24.88 | 24.88 | 23.40 | 2,000 |
27 Feb 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 22.90 | - |
24 Feb 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 22.90 | - |
23 Feb 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 22.90 | - |
22 Feb 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 22.90 | 300 |
21 Feb 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 23.45 | 300 |
17 Feb 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 23.91 | 300 |
16 Feb 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 22.95 | - |
15 Feb 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 22.95 | 500 |
14 Feb 2023 | 23.95 | 23.95 | 23.68 | 23.68 | 22.28 | 16,100 |
13 Feb 2023 | 23.90 | 23.90 | 23.53 | 23.66 | 22.26 | 2,400 |
10 Feb 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 22.13 | 200 |
09 Feb 2023 | 23.10 | 23.10 | 22.65 | 22.65 | 21.31 | 1,000 |
08 Feb 2023 | 22.57 | 22.77 | 22.16 | 22.16 | 20.85 | 900 |
07 Feb 2023 | 23.31 | 23.31 | 22.78 | 22.85 | 21.49 | 5,000 |
06 Feb 2023 | 23.54 | 23.54 | 22.64 | 22.64 | 21.30 | 600 |
03 Feb 2023 | 23.55 | 24.27 | 23.55 | 24.27 | 22.83 | 2,000 |
02 Feb 2023 | 23.35 | 23.56 | 23.35 | 23.56 | 22.16 | 600 |
01 Feb 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 20.84 | - |
31 Jan 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 20.84 | 200 |
30 Jan 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 20.34 | 1,400 |
27 Jan 2023 | 22.09 | 22.39 | 22.09 | 22.37 | 21.05 | 1,000 |
26 Jan 2023 | 22.09 | 22.53 | 22.09 | 22.53 | 21.20 | 1,100 |
25 Jan 2023 | 21.87 | 22.00 | 21.87 | 22.00 | 20.70 | 900 |
24 Jan 2023 | 22.43 | 22.43 | 22.06 | 22.06 | 20.75 | 1,600 |
23 Jan 2023 | 22.32 | 22.39 | 22.32 | 22.35 | 21.03 | 3,300 |
20 Jan 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 20.32 | - |
19 Jan 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 20.32 | 100 |
18 Jan 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 21.36 | 300 |
17 Jan 2023 | 22.50 | 22.73 | 21.90 | 22.70 | 21.36 | 1,700 |
13 Jan 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 21.27 | 1,500 |
12 Jan 2023 | 22.38 | 22.73 | 22.38 | 22.73 | 21.38 | 3,100 |
11 Jan 2023 | 22.62 | 22.62 | 22.30 | 22.45 | 21.12 | 1,300 |
10 Jan 2023 | 21.49 | 21.90 | 21.49 | 21.90 | 20.60 | 500 |
09 Jan 2023 | 22.17 | 22.72 | 22.17 | 22.29 | 20.97 | 2,700 |
06 Jan 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 20.84 | 200 |
05 Jan 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 19.74 | 19,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |