Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 3,900 |
25 May 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
24 May 2023 | 25.42 | 25.84 | 25.18 | 25.18 | 25.18 | 1,300 |
23 May 2023 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
22 May 2023 | 25.27 | 25.47 | 25.27 | 25.47 | 25.47 | 200 |
19 May 2023 | 25.03 | 25.03 | 24.95 | 24.95 | 24.95 | 200 |
18 May 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
17 May 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
16 May 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
15 May 2023 | 23.69 | 24.47 | 23.69 | 24.23 | 24.23 | 1,600 |
12 May 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
11 May 2023 | 23.76 | 23.78 | 23.76 | 23.78 | 23.78 | 300 |
10 May 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 200 |
09 May 2023 | 23.72 | 23.74 | 23.72 | 23.74 | 23.74 | 200 |
08 May 2023 | 24.19 | 24.19 | 23.52 | 23.52 | 23.52 | 3,800 |
05 May 2023 | 23.77 | 24.09 | 23.49 | 23.49 | 23.49 | 700 |
04 May 2023 | 23.33 | 23.33 | 23.01 | 23.16 | 23.16 | 2,700 |
03 May 2023 | 23.57 | 24.55 | 23.45 | 23.45 | 23.45 | 1,600 |
02 May 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1,200 |
01 May 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 100 |
28 Apr 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
27 Apr 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
26 Apr 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
25 Apr 2023 | 23.96 | 23.96 | 23.62 | 23.62 | 23.62 | 1,100 |
24 Apr 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
21 Apr 2023 | 24.30 | 24.30 | 24.04 | 24.04 | 24.04 | 500 |
20 Apr 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 100 |
19 Apr 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
18 Apr 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
17 Apr 2023 | 24.35 | 24.81 | 24.35 | 24.81 | 24.81 | 100 |
14 Apr 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 100 |
13 Apr 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
12 Apr 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 900 |
11 Apr 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
10 Apr 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 100 |
06 Apr 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1,000 |
05 Apr 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1,600 |
04 Apr 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
03 Apr 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 100 |
31 Mar 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
30 Mar 2023 | 22.46 | 22.61 | 22.46 | 22.61 | 22.61 | 200 |
29 Mar 2023 | 21.83 | 21.94 | 21.83 | 21.94 | 21.94 | 100 |
28 Mar 2023 | 21.10 | 21.41 | 21.10 | 21.41 | 21.41 | 500 |
27 Mar 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 500 |
24 Mar 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 500 |
23 Mar 2023 | 23.26 | 23.26 | 22.46 | 22.46 | 22.46 | 300 |
22 Mar 2023 | 23.23 | 23.30 | 23.23 | 23.30 | 23.30 | 400 |
21 Mar 2023 | 23.50 | 23.62 | 23.50 | 23.62 | 23.62 | 2,000 |
20 Mar 2023 | 22.51 | 22.51 | 22.49 | 22.49 | 22.49 | 400 |
17 Mar 2023 | 22.20 | 22.38 | 22.20 | 22.38 | 22.38 | 2,200 |
16 Mar 2023 | 22.60 | 23.11 | 22.11 | 23.11 | 23.11 | 71,100 |
15 Mar 2023 | 22.61 | 23.31 | 22.61 | 23.06 | 23.06 | 5,500 |
14 Mar 2023 | 26.30 | 26.30 | 26.28 | 26.28 | 26.28 | 900 |
13 Mar 2023 | 25.98 | 25.98 | 25.07 | 25.35 | 25.35 | 1,000 |
10 Mar 2023 | 26.84 | 27.30 | 26.84 | 27.30 | 27.30 | 41,800 |
09 Mar 2023 | 28.15 | 28.29 | 27.87 | 28.29 | 28.29 | 300 |
08 Mar 2023 | 28.82 | 28.82 | 28.46 | 28.46 | 28.46 | 2,200 |
07 Mar 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
06 Mar 2023 | 29.00 | 29.03 | 28.85 | 29.03 | 29.03 | 100 |
03 Mar 2023 | 28.75 | 28.76 | 28.32 | 28.64 | 28.64 | 200 |
02 Mar 2023 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 100 |
01 Mar 2023 | 28.30 | 28.30 | 28.20 | 28.23 | 28.23 | 100 |
28 Feb 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 41,400 |
27 Feb 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 100 |
24 Feb 2023 | 28.01 | 28.15 | 28.01 | 28.15 | 28.15 | 100 |
23 Feb 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
22 Feb 2023 | 28.05 | 28.05 | 27.77 | 27.77 | 27.77 | 100 |
21 Feb 2023 | 29.43 | 29.43 | 28.59 | 29.03 | 29.03 | 1,000 |
17 Feb 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 100 |
16 Feb 2023 | 29.45 | 29.60 | 29.45 | 29.60 | 29.60 | 100 |
15 Feb 2023 | 28.50 | 28.56 | 28.50 | 28.56 | 28.56 | 100 |
14 Feb 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
13 Feb 2023 | 28.30 | 28.86 | 28.22 | 28.55 | 28.55 | 1,700 |
10 Feb 2023 | 28.00 | 28.60 | 27.08 | 27.37 | 27.37 | 800 |
09 Feb 2023 | 28.89 | 28.92 | 28.31 | 28.85 | 28.85 | 200 |
08 Feb 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 100 |
07 Feb 2023 | 29.72 | 30.42 | 29.72 | 29.75 | 29.75 | 200 |
06 Feb 2023 | 28.70 | 29.70 | 28.70 | 29.10 | 29.10 | 200 |
03 Feb 2023 | 30.35 | 30.35 | 29.45 | 29.45 | 29.45 | 100 |
02 Feb 2023 | 29.91 | 30.16 | 29.91 | 30.16 | 30.16 | 100 |
01 Feb 2023 | 29.75 | 29.88 | 29.70 | 29.88 | 29.88 | 300 |
31 Jan 2023 | 29.26 | 29.33 | 29.22 | 29.33 | 29.33 | 100 |
30 Jan 2023 | 29.20 | 29.20 | 28.54 | 28.66 | 28.66 | 300 |
27 Jan 2023 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | 500 |
26 Jan 2023 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 100 |
25 Jan 2023 | 27.24 | 27.66 | 27.24 | 27.66 | 27.66 | 41,500 |
24 Jan 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 2,700 |
23 Jan 2023 | 27.17 | 27.17 | 26.62 | 26.62 | 26.62 | 3,000 |
20 Jan 2023 | 26.50 | 26.60 | 26.39 | 26.60 | 26.60 | 400 |
19 Jan 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 100 |
18 Jan 2023 | 26.90 | 26.90 | 26.43 | 26.43 | 26.43 | 100 |
17 Jan 2023 | 26.75 | 26.75 | 26.37 | 26.41 | 26.41 | 1,300 |
13 Jan 2023 | 26.50 | 26.90 | 26.50 | 26.90 | 26.90 | 300 |
12 Jan 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
11 Jan 2023 | 26.10 | 26.42 | 25.84 | 26.42 | 26.42 | 3,000 |
10 Jan 2023 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | 500 |
09 Jan 2023 | 27.15 | 27.15 | 26.97 | 26.97 | 26.97 | 100 |
06 Jan 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 100 |
05 Jan 2023 | 26.65 | 26.78 | 26.64 | 26.77 | 26.77 | 500 |
04 Jan 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 10,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |