Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
01 Jun 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
31 May 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
30 May 2023 | 37.50 | 39.75 | 39.75 | 37.50 | 37.50 | 2,500 |
26 May 2023 | 37.50 | 39.95 | 39.95 | 37.50 | 37.50 | 221 |
25 May 2023 | 37.50 | 40.00 | 40.00 | 37.50 | 37.50 | 3 |
24 May 2023 | 37.50 | 40.00 | 40.00 | 37.50 | 37.50 | 10 |
23 May 2023 | 45.00 | 40.00 | 35.00 | 37.50 | 37.50 | 9,408 |
22 May 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
19 May 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
18 May 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
17 May 2023 | 47.50 | 50.00 | 40.00 | 45.00 | 45.00 | 10,004 |
16 May 2023 | 50.00 | 50.00 | 45.00 | 47.50 | 47.50 | 7,000 |
15 May 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
12 May 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
11 May 2023 | 52.50 | 47.00 | 47.00 | 50.00 | 50.00 | 7,651 |
10 May 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
09 May 2023 | 52.50 | 53.00 | 53.00 | 52.50 | 52.50 | 922 |
05 May 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
04 May 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
03 May 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
02 May 2023 | 52.50 | 53.42 | 50.25 | 52.50 | 52.50 | 6,034 |
28 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
27 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
26 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
25 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
24 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
21 Apr 2023 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 54 |
20 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
19 Apr 2023 | 52.50 | 50.25 | 50.25 | 52.50 | 52.50 | 1,000 |
18 Apr 2023 | 52.50 | 54.00 | 53.70 | 52.50 | 52.50 | 3,000 |
17 Apr 2023 | 52.50 | 53.40 | 50.00 | 52.50 | 52.50 | 21,000 |
14 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
13 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
12 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
11 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
06 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
05 Apr 2023 | 52.50 | 50.10 | 50.10 | 52.50 | 52.50 | 271 |
04 Apr 2023 | 52.50 | 50.75 | 50.00 | 52.50 | 52.50 | 4,658 |
03 Apr 2023 | 50.00 | 55.00 | 52.50 | 52.50 | 52.50 | 24,266 |
31 Mar 2023 | 50.00 | 45.00 | 40.00 | 45.00 | 45.00 | 16,872 |
30 Mar 2023 | 54.00 | 46.00 | 46.00 | 50.00 | 50.00 | 10,800 |
29 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
28 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
27 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
24 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
23 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
22 Mar 2023 | 54.00 | 51.00 | 51.00 | 54.00 | 54.00 | 683 |
21 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
20 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
17 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
16 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
15 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
14 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
13 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
10 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
09 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 4,500 |
08 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
07 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
06 Mar 2023 | 55.00 | 50.00 | 50.00 | 54.00 | 54.00 | 1,500 |
03 Mar 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
02 Mar 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
01 Mar 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
28 Feb 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
27 Feb 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
24 Feb 2023 | 55.00 | 56.74 | 56.74 | 55.00 | 55.00 | 5,000 |
23 Feb 2023 | 55.00 | 56.95 | 56.74 | 55.00 | 55.00 | 5,000 |
22 Feb 2023 | 55.00 | 57.00 | 57.00 | 55.00 | 55.00 | 1,000 |
21 Feb 2023 | 55.00 | 52.00 | 52.00 | 55.00 | 55.00 | 11,029 |
20 Feb 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
17 Feb 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
16 Feb 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 14,100 |
15 Feb 2023 | 55.00 | 60.00 | 57.00 | 55.00 | 55.00 | 20,847 |
14 Feb 2023 | 55.00 | 58.00 | 55.00 | 55.00 | 55.00 | 41,600 |
13 Feb 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
10 Feb 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
09 Feb 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
08 Feb 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
07 Feb 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
06 Feb 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
03 Feb 2023 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - |
02 Feb 2023 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - |
01 Feb 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
31 Jan 2023 | 65.00 | 67.00 | 62.00 | 65.00 | 65.00 | 7,500 |
30 Jan 2023 | 65.00 | 67.95 | 61.00 | 65.00 | 65.00 | 12,896 |
27 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
26 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
25 Jan 2023 | 65.00 | 70.00 | 70.00 | 65.00 | 65.00 | 3 |
24 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
23 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
20 Jan 2023 | 65.00 | 68.00 | 68.00 | 65.00 | 65.00 | 10,000 |
19 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
18 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
17 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
16 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
13 Jan 2023 | 65.00 | 70.00 | 70.00 | 65.00 | 65.00 | 2 |
12 Jan 2023 | 65.00 | 60.50 | 60.00 | 65.00 | 65.00 | 55,406 |
11 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
10 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
09 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |