Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 0.00 | 0.00 | 0.00 | 50.80 | 50.80 | 250 |
07 Jun 2023 | - | - | - | - | - | - |
06 Jun 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5 |
05 Jun 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 27 |
02 Jun 2023 | 49.05 | 49.70 | 49.05 | 49.70 | 49.70 | 63 |
01 Jun 2023 | 48.80 | 48.80 | 48.25 | 48.25 | 48.25 | 41 |
31 May 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2 |
30 May 2023 | - | - | - | - | - | - |
26 May 2023 | - | - | - | - | - | - |
25 May 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1 |
24 May 2023 | - | - | - | - | - | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 22 |
19 May 2023 | - | - | - | - | - | - |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 15 |
16 May 2023 | - | - | - | - | - | - |
15 May 2023 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 10 |
12 May 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 1 |
11 May 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 1 |
10 May 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 1 |
09 May 2023 | - | - | - | - | - | - |
05 May 2023 | - | - | - | - | - | - |
04 May 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1 |
03 May 2023 | - | - | - | - | - | - |
02 May 2023 | 45.40 | 45.70 | 45.40 | 45.70 | 45.70 | 47 |
28 Apr 2023 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1 |
27 Apr 2023 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 2 |
26 Apr 2023 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 4 |
25 Apr 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1 |
24 Apr 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1 |
21 Apr 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 3 |
20 Apr 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1 |
19 Apr 2023 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 2 |
18 Apr 2023 | - | - | - | - | - | - |
17 Apr 2023 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 1 |
14 Apr 2023 | - | - | - | - | - | - |
13 Apr 2023 | 44.20 | 44.20 | 43.70 | 43.70 | 43.70 | 10 |
12 Apr 2023 | - | - | - | - | - | - |
11 Apr 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 6 |
06 Apr 2023 | - | - | - | - | - | - |
05 Apr 2023 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | 87 |
04 Apr 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 75 |
03 Apr 2023 | - | - | - | - | - | - |
31 Mar 2023 | - | - | - | - | - | - |
30 Mar 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1 |
29 Mar 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2 |
28 Mar 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 35 |
27 Mar 2023 | 45.00 | 45.30 | 45.00 | 45.10 | 45.10 | 20 |
24 Mar 2023 | - | - | - | - | - | - |
23 Mar 2023 | - | - | - | - | - | - |
22 Mar 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 11 |
21 Mar 2023 | - | - | - | - | - | - |
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | - | - | - | - | - | - |
16 Mar 2023 | - | - | - | - | - | - |
15 Mar 2023 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 1 |
14 Mar 2023 | - | - | - | - | - | - |
13 Mar 2023 | - | - | - | - | - | - |
10 Mar 2023 | - | - | - | - | - | - |
09 Mar 2023 | - | - | - | - | - | - |
08 Mar 2023 | - | - | - | - | - | - |
07 Mar 2023 | - | - | - | - | - | - |
06 Mar 2023 | - | - | - | - | - | - |
03 Mar 2023 | - | - | - | - | - | - |
02 Mar 2023 | 46.00 | 46.00 | 45.90 | 45.90 | 45.90 | 18 |
01 Mar 2023 | - | - | - | - | - | - |
28 Feb 2023 | - | - | - | - | - | - |
27 Feb 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1 |
24 Feb 2023 | - | - | - | - | - | - |
23 Feb 2023 | - | - | - | - | - | - |
22 Feb 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1 |
21 Feb 2023 | - | - | - | - | - | - |
20 Feb 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 18 |
17 Feb 2023 | - | - | - | - | - | - |
16 Feb 2023 | - | - | - | - | - | - |
15 Feb 2023 | - | - | - | - | - | - |
14 Feb 2023 | - | - | - | - | - | - |
13 Feb 2023 | - | - | - | - | - | - |
10 Feb 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4 |
09 Feb 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 15 |
08 Feb 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3 |
07 Feb 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 4 |
06 Feb 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1 |
03 Feb 2023 | 48.80 | 49.90 | 48.80 | 49.90 | 49.90 | 87 |
02 Feb 2023 | - | - | - | - | - | - |
01 Feb 2023 | - | - | - | - | - | - |
31 Jan 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 16 |
30 Jan 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1 |
27 Jan 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 38 |
26 Jan 2023 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 4 |
25 Jan 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1 |
24 Jan 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1 |
23 Jan 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 2 |
20 Jan 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 23 |
19 Jan 2023 | - | - | - | - | - | - |
18 Jan 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 5 |
17 Jan 2023 | - | - | - | - | - | - |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |