Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 300 |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | - | - | - | - | - | - |
30 May 2023 | - | - | - | - | - | - |
26 May 2023 | - | - | - | - | - | - |
25 May 2023 | - | - | - | - | - | - |
24 May 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 448 |
23 May 2023 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | 640 |
22 May 2023 | - | - | - | - | - | - |
19 May 2023 | - | - | - | - | - | - |
18 May 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 170 |
17 May 2023 | - | - | - | - | - | - |
16 May 2023 | 27.70 | 27.80 | 27.70 | 27.80 | 27.80 | 920 |
15 May 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 236 |
12 May 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 600 |
11 May 2023 | - | - | - | - | - | - |
10 May 2023 | - | - | - | - | - | - |
09 May 2023 | - | - | - | - | - | - |
08 May 2023 | 0.761464 Dividend | |||||
05 May 2023 | - | - | - | - | - | - |
04 May 2023 | - | - | - | - | - | - |
03 May 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 3,000 |
02 May 2023 | 28.40 | 28.70 | 28.40 | 28.50 | 28.50 | 15,000 |
28 Apr 2023 | 28.70 | 28.70 | 28.60 | 28.60 | 28.60 | 7,000 |
27 Apr 2023 | - | - | - | - | - | - |
26 Apr 2023 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | 1,400 |
25 Apr 2023 | 24.90 | 25.20 | 24.90 | 25.20 | 25.20 | 700 |
24 Apr 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 600 |
21 Apr 2023 | - | - | - | - | - | - |
20 Apr 2023 | - | - | - | - | - | - |
19 Apr 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 42 |
18 Apr 2023 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | 632 |
17 Apr 2023 | - | - | - | - | - | - |
14 Apr 2023 | - | - | - | - | - | - |
13 Apr 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 138 |
12 Apr 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 436 |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | - | - | - | - | - | - |
05 Apr 2023 | - | - | - | - | - | - |
04 Apr 2023 | - | - | - | - | - | - |
03 Apr 2023 | - | - | - | - | - | - |
31 Mar 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 296 |
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 78 |
27 Mar 2023 | - | - | - | - | - | - |
24 Mar 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1,893 |
23 Mar 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1,154 |
22 Mar 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 988 |
21 Mar 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 560 |
20 Mar 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1,244 |
17 Mar 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1,172 |
16 Mar 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2,190 |
15 Mar 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 386 |
14 Mar 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 316 |
13 Mar 2023 | - | - | - | - | - | - |
10 Mar 2023 | - | - | - | - | - | - |
09 Mar 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 349 |
08 Mar 2023 | 27.02 | 27.20 | 27.02 | 27.11 | 27.11 | 10,000 |
07 Mar 2023 | 27.00 | 27.14 | 27.00 | 27.00 | 27.00 | 3,114 |
06 Mar 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 19,826 |
03 Mar 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 728 |
02 Mar 2023 | - | - | - | - | - | - |
01 Mar 2023 | - | - | - | - | - | - |
28 Feb 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 318 |
27 Feb 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 540 |
24 Feb 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 226 |
23 Feb 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 96 |
22 Feb 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 554 |
21 Feb 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 476 |
20 Feb 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 730 |
17 Feb 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1,052 |
16 Feb 2023 | 26.66 | 26.66 | 26.30 | 26.30 | 26.30 | 837 |
15 Feb 2023 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | 2,410 |
14 Feb 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 548 |
13 Feb 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 172 |
10 Feb 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 578 |
09 Feb 2023 | - | - | - | - | - | - |
08 Feb 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 39 |
07 Feb 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 284 |
06 Feb 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1,112 |
03 Feb 2023 | 27.10 | 27.30 | 27.10 | 27.30 | 27.30 | 2,015 |
02 Feb 2023 | 26.70 | 26.80 | 26.70 | 26.80 | 26.80 | 1,723 |
01 Feb 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1,312 |
31 Jan 2023 | 26.80 | 26.80 | 26.50 | 26.50 | 26.50 | 2,484 |
30 Jan 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 364 |
27 Jan 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 2,981 |
26 Jan 2023 | 27.10 | 27.10 | 27.00 | 27.10 | 27.10 | 4,915 |
25 Jan 2023 | 27.00 | 27.20 | 27.00 | 27.00 | 27.00 | 4,968 |
24 Jan 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1,523 |
23 Jan 2023 | 25.60 | 26.30 | 25.60 | 26.30 | 26.30 | 4,045 |
20 Jan 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 598 |
19 Jan 2023 | 25.50 | 25.53 | 25.50 | 25.53 | 25.53 | 3,752 |
18 Jan 2023 | 25.50 | 25.61 | 25.50 | 25.61 | 25.61 | 3,474 |
17 Jan 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 2,451 |
16 Jan 2023 | 25.20 | 25.31 | 25.20 | 25.31 | 25.31 | 5,090 |
13 Jan 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 288 |
12 Jan 2023 | - | - | - | - | - | - |
11 Jan 2023 | 24.75 | 25.34 | 24.75 | 25.34 | 25.34 | 20,000 |
10 Jan 2023 | 22.99 | 24.90 | 22.65 | 24.90 | 24.90 | 20,058 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |