Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 44.26 | 45.07 | 44.26 | 45.07 | 45.07 | 1,900 |
02 Jun 2023 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 800 |
01 Jun 2023 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 300 |
31 May 2023 | 44.00 | 44.29 | 44.00 | 44.29 | 44.29 | 500 |
30 May 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
26 May 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
25 May 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
24 May 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
23 May 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
22 May 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
19 May 2023 | 45.28 | 45.74 | 45.28 | 45.74 | 45.74 | 500 |
18 May 2023 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
17 May 2023 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
16 May 2023 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 300 |
15 May 2023 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 300 |
12 May 2023 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 300 |
11 May 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
10 May 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
09 May 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 400 |
08 May 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
05 May 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 300 |
04 May 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 8,100 |
03 May 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 900 |
02 May 2023 | 45.82 | 45.82 | 45.41 | 45.52 | 45.52 | 2,200 |
01 May 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
28 Apr 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
27 Apr 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
26 Apr 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
25 Apr 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
24 Apr 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 400 |
21 Apr 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 300 |
20 Apr 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 200 |
19 Apr 2023 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
18 Apr 2023 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
17 Apr 2023 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 500 |
14 Apr 2023 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 300 |
13 Apr 2023 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 400 |
12 Apr 2023 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 1,300 |
11 Apr 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
10 Apr 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
06 Apr 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
05 Apr 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
04 Apr 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
03 Apr 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 300 |
31 Mar 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 500 |
30 Mar 2023 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
29 Mar 2023 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
28 Mar 2023 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
27 Mar 2023 | 40.72 | 41.55 | 40.72 | 41.55 | 41.55 | 1,200 |
24 Mar 2023 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
23 Mar 2023 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 300 |
23 Mar 2023 | 0.74 Dividend | |||||
22 Mar 2023 | 41.47 | 41.47 | 41.47 | 41.47 | 40.73 | 200 |
21 Mar 2023 | 41.20 | 41.20 | 41.20 | 41.20 | 40.46 | 200 |
20 Mar 2023 | 41.31 | 41.31 | 41.31 | 41.31 | 40.57 | - |
17 Mar 2023 | 41.31 | 41.31 | 41.31 | 41.31 | 40.57 | 300 |
16 Mar 2023 | 42.44 | 43.17 | 42.44 | 43.15 | 42.38 | 7,400 |
15 Mar 2023 | 43.10 | 43.10 | 43.10 | 43.10 | 42.33 | 4,200 |
14 Mar 2023 | 43.77 | 43.77 | 43.77 | 43.77 | 42.99 | - |
13 Mar 2023 | 43.77 | 43.77 | 43.77 | 43.77 | 42.99 | 300 |
10 Mar 2023 | 43.32 | 43.77 | 43.03 | 43.77 | 42.99 | 9,300 |
09 Mar 2023 | 43.39 | 43.39 | 43.39 | 43.39 | 42.62 | 3,800 |
08 Mar 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 41.59 | 3,100 |
07 Mar 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 41.59 | - |
06 Mar 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 41.59 | 200 |
03 Mar 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 41.59 | - |
02 Mar 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 41.59 | 400 |
01 Mar 2023 | 42.09 | 42.09 | 42.09 | 42.09 | 41.34 | - |
28 Feb 2023 | 42.09 | 42.09 | 42.09 | 42.09 | 41.34 | 600 |
27 Feb 2023 | 41.59 | 41.59 | 41.59 | 41.59 | 40.85 | 500 |
24 Feb 2023 | 40.81 | 40.81 | 40.81 | 40.81 | 40.08 | 200 |
23 Feb 2023 | 43.14 | 43.14 | 43.14 | 43.14 | 42.37 | - |
22 Feb 2023 | 43.14 | 43.14 | 43.14 | 43.14 | 42.37 | - |
21 Feb 2023 | 43.14 | 43.14 | 43.14 | 43.14 | 42.37 | 800 |
17 Feb 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 41.50 | - |
16 Feb 2023 | 42.18 | 42.25 | 42.18 | 42.25 | 41.50 | 4,000 |
15 Feb 2023 | 42.30 | 42.83 | 42.05 | 42.05 | 41.30 | 1,700 |
14 Feb 2023 | 42.72 | 42.83 | 42.72 | 42.83 | 42.07 | 500 |
13 Feb 2023 | 41.68 | 41.68 | 41.68 | 41.68 | 40.94 | - |
10 Feb 2023 | 41.68 | 41.68 | 41.68 | 41.68 | 40.94 | - |
09 Feb 2023 | 41.68 | 41.68 | 41.68 | 41.68 | 40.94 | 600 |
08 Feb 2023 | 43.39 | 43.39 | 42.43 | 42.43 | 41.67 | 900 |
07 Feb 2023 | 41.10 | 42.65 | 41.10 | 42.65 | 41.89 | 2,300 |
06 Feb 2023 | 42.11 | 42.11 | 42.11 | 42.11 | 41.36 | - |
03 Feb 2023 | 42.11 | 42.11 | 42.11 | 42.11 | 41.36 | 500 |
02 Feb 2023 | 41.68 | 41.68 | 41.68 | 41.68 | 40.94 | 400 |
01 Feb 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 41.59 | - |
31 Jan 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 41.59 | - |
30 Jan 2023 | 41.99 | 42.73 | 41.99 | 42.35 | 41.59 | 1,000 |
27 Jan 2023 | 41.83 | 41.89 | 41.83 | 41.89 | 41.14 | 800 |
26 Jan 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 40.27 | 500 |
25 Jan 2023 | 40.75 | 40.75 | 40.75 | 40.75 | 40.02 | 300 |
24 Jan 2023 | 43.68 | 43.68 | 43.68 | 43.68 | 42.90 | 300 |
23 Jan 2023 | 42.80 | 43.68 | 42.80 | 43.68 | 42.90 | 1,800 |
20 Jan 2023 | 43.02 | 43.02 | 43.02 | 43.02 | 42.25 | 600 |
19 Jan 2023 | 41.53 | 41.53 | 41.53 | 41.53 | 40.79 | 300 |
18 Jan 2023 | 42.85 | 42.85 | 42.85 | 42.85 | 42.09 | - |
17 Jan 2023 | 42.51 | 43.26 | 42.23 | 42.85 | 42.09 | 2,000 |
13 Jan 2023 | 42.28 | 43.01 | 41.96 | 43.01 | 42.24 | 900 |
12 Jan 2023 | 41.00 | 42.31 | 41.00 | 42.31 | 41.56 | 1,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |