Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
23 Jun 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
22 Jun 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
21 Jun 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
20 Jun 2022 | 28.50 | 27.11 | 26.48 | 28.00 | 28.00 | 12,541 |
17 Jun 2022 | 28.50 | 27.11 | 27.11 | 28.50 | 28.50 | 7,500 |
16 Jun 2022 | 28.50 | 27.01 | 27.01 | 28.50 | 28.50 | 12 |
15 Jun 2022 | 28.50 | 27.15 | 27.00 | 28.50 | 28.50 | 70,005 |
14 Jun 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
13 Jun 2022 | 28.50 | 29.37 | 29.37 | 28.50 | 28.50 | 524 |
10 Jun 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
09 Jun 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
08 Jun 2022 | 28.50 | 27.15 | 27.00 | 28.50 | 28.50 | 71,524 |
07 Jun 2022 | 28.00 | 29.91 | 29.91 | 28.50 | 28.50 | 33,394 |
06 Jun 2022 | 28.00 | 28.64 | 26.25 | 28.00 | 28.00 | 68,153 |
01 Jun 2022 | 28.00 | 29.00 | 29.00 | 28.00 | 28.00 | 5,000 |
31 May 2022 | 28.00 | 28.76 | 28.76 | 28.00 | 28.00 | 111 |
30 May 2022 | 28.00 | 28.50 | 28.50 | 28.00 | 28.00 | 34,982 |
27 May 2022 | 28.00 | 28.50 | 28.50 | 28.00 | 28.00 | 163 |
26 May 2022 | 28.00 | 28.50 | 27.00 | 28.00 | 28.00 | 6,453 |
25 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
24 May 2022 | 28.50 | 28.40 | 28.40 | 28.50 | 28.50 | 10,000 |
23 May 2022 | 28.50 | 26.35 | 26.35 | 28.50 | 28.50 | 8,680 |
20 May 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
19 May 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
18 May 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 3,888 |
17 May 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
16 May 2022 | 28.50 | 28.60 | 27.25 | 28.50 | 28.50 | 23,897 |
13 May 2022 | 28.50 | 28.01 | 28.00 | 28.50 | 28.50 | 1,337 |
12 May 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
11 May 2022 | 28.50 | 28.69 | 28.69 | 28.50 | 28.50 | 87 |
10 May 2022 | 28.50 | 28.00 | 28.00 | 28.50 | 28.50 | 1,000 |
09 May 2022 | 28.50 | 28.22 | 28.00 | 28.50 | 28.50 | 20,208 |
06 May 2022 | 28.50 | 28.45 | 28.45 | 28.50 | 28.50 | 10,000 |
05 May 2022 | 28.00 | 28.46 | 27.01 | 28.50 | 28.50 | 47,034 |
04 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
03 May 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
29 Apr 2022 | 28.00 | 27.16 | 27.16 | 28.00 | 28.00 | 20,000 |
28 Apr 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
27 Apr 2022 | 28.00 | 28.46 | 28.46 | 28.00 | 28.00 | 29 |
26 Apr 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
25 Apr 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
25 Apr 2022 | 0.4 Dividend | |||||
22 Apr 2022 | 28.00 | 27.90 | 27.12 | 28.00 | 27.60 | 50,500 |
21 Apr 2022 | 28.00 | 27.23 | 27.23 | 28.00 | 27.60 | 17,921 |
20 Apr 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 27.60 | - |
19 Apr 2022 | 28.00 | 28.60 | 28.60 | 28.00 | 27.60 | 100 |
14 Apr 2022 | 28.00 | 27.23 | 27.23 | 28.00 | 27.60 | 5,000 |
13 Apr 2022 | 27.00 | 28.65 | 26.96 | 28.00 | 27.60 | 36,745 |
12 Apr 2022 | 25.50 | 27.98 | 25.11 | 27.00 | 26.61 | 238,035 |
11 Apr 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.14 | - |
08 Apr 2022 | 25.50 | 25.45 | 25.45 | 25.50 | 25.14 | 7,827 |
07 Apr 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.14 | - |
06 Apr 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.14 | - |
05 Apr 2022 | 25.50 | 25.45 | 25.45 | 25.50 | 25.14 | 35 |
04 Apr 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.14 | - |
01 Apr 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.14 | - |
31 Mar 2022 | 26.00 | 26.00 | 26.00 | 25.50 | 25.14 | 1,250 |
30 Mar 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.63 | 10,000 |
29 Mar 2022 | 26.50 | 26.50 | 26.22 | 26.50 | 26.12 | 40,452 |
28 Mar 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.12 | - |
25 Mar 2022 | 27.00 | 26.99 | 26.99 | 26.50 | 26.12 | 103 |
24 Mar 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 26.61 | - |
23 Mar 2022 | 27.00 | 26.35 | 26.35 | 27.00 | 26.61 | 7,500 |
22 Mar 2022 | 27.00 | 27.50 | 26.35 | 27.00 | 26.61 | 2,430 |
21 Mar 2022 | 30.00 | 29.00 | 26.00 | 27.00 | 26.61 | 172,473 |
18 Mar 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 29.57 | - |
17 Mar 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 29.57 | - |
16 Mar 2022 | 30.00 | 30.19 | 30.19 | 30.00 | 29.57 | 16,528 |
15 Mar 2022 | 30.00 | 28.01 | 28.01 | 30.00 | 29.57 | 1,500 |
14 Mar 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 29.57 | - |
11 Mar 2022 | 30.00 | 28.31 | 28.01 | 30.00 | 29.57 | 11,000 |
10 Mar 2022 | 30.00 | 30.40 | 30.40 | 30.00 | 29.57 | 241 |
09 Mar 2022 | 30.00 | 30.40 | 28.25 | 30.00 | 29.57 | 10,229 |
08 Mar 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 29.57 | - |
07 Mar 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 29.57 | - |
04 Mar 2022 | 30.00 | 30.50 | 29.68 | 30.00 | 29.57 | 28,838 |
03 Mar 2022 | 30.00 | 31.00 | 31.00 | 30.00 | 29.57 | 16,093 |
02 Mar 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 29.57 | - |
01 Mar 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | - |
28 Feb 2022 | 30.50 | 31.00 | 29.98 | 30.50 | 30.06 | 10,496 |
25 Feb 2022 | 30.50 | 33.00 | 29.91 | 30.50 | 30.06 | 56,137 |
24 Feb 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | - |
23 Feb 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | - |
22 Feb 2022 | 30.50 | 29.85 | 29.25 | 30.50 | 30.06 | 5,556 |
21 Feb 2022 | 30.50 | 29.85 | 29.85 | 30.50 | 30.06 | 2,297 |
18 Feb 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | - |
17 Feb 2022 | 30.50 | 31.90 | 31.90 | 30.50 | 30.06 | 3,918 |
16 Feb 2022 | 30.50 | 29.85 | 29.85 | 30.50 | 30.06 | 88 |
15 Feb 2022 | 30.50 | 29.85 | 29.85 | 30.50 | 30.06 | 336 |
14 Feb 2022 | 30.50 | 31.99 | 31.90 | 30.50 | 30.06 | 1,250 |
11 Feb 2022 | 30.50 | 29.75 | 29.75 | 30.50 | 30.06 | 7,026 |
10 Feb 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | - |
09 Feb 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | - |
08 Feb 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | - |
07 Feb 2022 | 30.50 | 31.85 | 31.85 | 30.50 | 30.06 | 156 |
04 Feb 2022 | 30.50 | 31.50 | 29.30 | 30.50 | 30.06 | 125,740 |
03 Feb 2022 | 30.50 | 31.90 | 31.90 | 30.50 | 30.06 | 14,699 |
02 Feb 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | - |
01 Feb 2022 | 28.00 | 30.85 | 28.75 | 29.50 | 29.08 | 31,023 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |