Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
30 May 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
26 May 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
25 May 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 800 |
24 May 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
23 May 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
22 May 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 200 |
19 May 2023 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | 200 |
18 May 2023 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
17 May 2023 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
16 May 2023 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
15 May 2023 | 58.84 | 59.20 | 58.84 | 59.20 | 59.20 | 3,500 |
12 May 2023 | 57.42 | 57.45 | 57.42 | 57.45 | 57.45 | 3,700 |
11 May 2023 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
10 May 2023 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
09 May 2023 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
08 May 2023 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
05 May 2023 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
04 May 2023 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
03 May 2023 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
02 May 2023 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
01 May 2023 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
28 Apr 2023 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
27 Apr 2023 | 56.33 | 57.65 | 56.33 | 57.65 | 57.65 | 1,500 |
26 Apr 2023 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
25 Apr 2023 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 200 |
24 Apr 2023 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
21 Apr 2023 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | 300 |
20 Apr 2023 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 600 |
19 Apr 2023 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 100 |
18 Apr 2023 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
17 Apr 2023 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
14 Apr 2023 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
13 Apr 2023 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
12 Apr 2023 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | 3,700 |
11 Apr 2023 | 54.54 | 54.78 | 54.54 | 54.78 | 54.78 | 3,600 |
10 Apr 2023 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
06 Apr 2023 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 500 |
05 Apr 2023 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 2,300 |
04 Apr 2023 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 100 |
03 Apr 2023 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | 200 |
31 Mar 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
30 Mar 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 600 |
29 Mar 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
28 Mar 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 100 |
27 Mar 2023 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 200 |
24 Mar 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 3,400 |
23 Mar 2023 | 56.32 | 56.32 | 55.38 | 55.38 | 55.38 | 3,500 |
22 Mar 2023 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
21 Mar 2023 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 100 |
20 Mar 2023 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 300 |
17 Mar 2023 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
16 Mar 2023 | 55.60 | 55.60 | 55.10 | 55.10 | 55.10 | 500 |
15 Mar 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 500 |
14 Mar 2023 | 57.02 | 57.02 | 56.78 | 56.78 | 56.78 | 3,600 |
13 Mar 2023 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 100 |
10 Mar 2023 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
09 Mar 2023 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 100 |
08 Mar 2023 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
07 Mar 2023 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
06 Mar 2023 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 100 |
03 Mar 2023 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
02 Mar 2023 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 300 |
01 Mar 2023 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 400 |
28 Feb 2023 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
27 Feb 2023 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
24 Feb 2023 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 100 |
23 Feb 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
22 Feb 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
21 Feb 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
17 Feb 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
16 Feb 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
15 Feb 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
14 Feb 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
13 Feb 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 300 |
10 Feb 2023 | 55.94 | 56.55 | 55.94 | 56.55 | 56.55 | 400 |
09 Feb 2023 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
08 Feb 2023 | 56.10 | 56.10 | 55.10 | 55.10 | 55.10 | 300 |
07 Feb 2023 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
06 Feb 2023 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
03 Feb 2023 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 2,000 |
02 Feb 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
01 Feb 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
31 Jan 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 300 |
30 Jan 2023 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
27 Jan 2023 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
26 Jan 2023 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
25 Jan 2023 | 57.30 | 58.33 | 57.30 | 58.33 | 58.33 | 600 |
24 Jan 2023 | 58.67 | 58.73 | 58.60 | 58.73 | 58.73 | 4,300 |
23 Jan 2023 | 58.29 | 58.80 | 58.29 | 58.80 | 58.80 | 600 |
20 Jan 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 500 |
19 Jan 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
18 Jan 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
17 Jan 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 600 |
13 Jan 2023 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 3,200 |
12 Jan 2023 | 57.00 | 57.85 | 57.00 | 57.85 | 57.85 | 800 |
11 Jan 2023 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 400 |
10 Jan 2023 | 55.67 | 55.67 | 55.38 | 55.38 | 55.38 | 200 |
09 Jan 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1,300 |
06 Jan 2023 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |