Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
26 May 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
25 May 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
24 May 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
23 May 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
20 May 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 9,800 |
19 May 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
18 May 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
17 May 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
16 May 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
13 May 2022 | 27.35 | 27.35 | 27.25 | 27.25 | 27.25 | 400 |
12 May 2022 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
11 May 2022 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
10 May 2022 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 400 |
09 May 2022 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 100 |
06 May 2022 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 100 |
05 May 2022 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
05 May 2022 | 1.491 Dividend | |||||
04 May 2022 | 30.88 | 30.88 | 30.88 | 30.88 | 29.39 | - |
03 May 2022 | 30.88 | 30.88 | 30.88 | 30.88 | 29.39 | 200 |
02 May 2022 | 32.27 | 32.27 | 32.27 | 32.27 | 30.71 | - |
29 Apr 2022 | 32.27 | 32.27 | 32.27 | 32.27 | 30.71 | - |
28 Apr 2022 | 32.27 | 32.27 | 32.27 | 32.27 | 30.71 | 200 |
27 Apr 2022 | 32.27 | 32.27 | 32.27 | 32.27 | 30.71 | 7,300 |
26 Apr 2022 | 32.27 | 32.27 | 32.27 | 32.27 | 30.71 | - |
25 Apr 2022 | 32.27 | 32.27 | 32.27 | 32.27 | 30.71 | 900 |
22 Apr 2022 | 33.29 | 33.29 | 33.29 | 33.29 | 31.68 | - |
21 Apr 2022 | 33.29 | 33.29 | 33.29 | 33.29 | 31.68 | - |
20 Apr 2022 | 33.29 | 33.29 | 33.29 | 33.29 | 31.68 | - |
19 Apr 2022 | 33.29 | 33.29 | 33.29 | 33.29 | 31.68 | - |
18 Apr 2022 | 33.29 | 33.29 | 33.29 | 33.29 | 31.68 | - |
14 Apr 2022 | 33.29 | 33.29 | 33.29 | 33.29 | 31.68 | - |
13 Apr 2022 | 33.29 | 33.29 | 33.29 | 33.29 | 31.68 | - |
12 Apr 2022 | 33.29 | 33.29 | 33.29 | 33.29 | 31.68 | 200 |
11 Apr 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 32.35 | 600 |
08 Apr 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 31.42 | - |
07 Apr 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 31.42 | - |
06 Apr 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 31.42 | - |
05 Apr 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 31.42 | - |
04 Apr 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 31.42 | - |
01 Apr 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 31.42 | - |
31 Mar 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 31.42 | - |
30 Mar 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 31.42 | - |
29 Mar 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 31.42 | - |
28 Mar 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 31.42 | - |
25 Mar 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 31.42 | - |
24 Mar 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 31.42 | - |
23 Mar 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 31.42 | - |
22 Mar 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 31.42 | - |
21 Mar 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 31.42 | - |
18 Mar 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 31.42 | 100 |
17 Mar 2022 | 32.31 | 32.31 | 32.31 | 32.31 | 30.75 | 500 |
16 Mar 2022 | 32.31 | 32.31 | 32.31 | 32.31 | 30.75 | - |
15 Mar 2022 | 32.31 | 32.31 | 32.31 | 32.31 | 30.75 | - |
14 Mar 2022 | 32.31 | 32.31 | 32.31 | 32.31 | 30.75 | - |
11 Mar 2022 | 32.31 | 32.31 | 32.31 | 32.31 | 30.75 | 4,800 |
10 Mar 2022 | 32.50 | 33.60 | 32.50 | 33.60 | 31.98 | 3,200 |
09 Mar 2022 | 32.79 | 32.79 | 32.79 | 32.79 | 31.21 | 2,300 |
08 Mar 2022 | 31.85 | 32.02 | 31.20 | 32.02 | 30.47 | 2,300 |
07 Mar 2022 | 33.00 | 33.00 | 31.50 | 31.50 | 29.98 | 400 |
04 Mar 2022 | 34.29 | 34.34 | 34.29 | 34.34 | 32.68 | 2,800 |
03 Mar 2022 | 34.80 | 34.80 | 33.59 | 33.59 | 31.97 | 600 |
02 Mar 2022 | 38.95 | 38.95 | 38.95 | 38.95 | 37.07 | - |
01 Mar 2022 | 38.95 | 38.95 | 38.95 | 38.95 | 37.07 | - |
28 Feb 2022 | 38.95 | 38.95 | 38.95 | 38.95 | 37.07 | - |
25 Feb 2022 | 38.95 | 38.95 | 38.95 | 38.95 | 37.07 | 500 |
24 Feb 2022 | 42.85 | 42.85 | 42.85 | 42.85 | 40.78 | - |
23 Feb 2022 | 42.85 | 42.85 | 42.85 | 42.85 | 40.78 | - |
22 Feb 2022 | 42.85 | 42.85 | 42.85 | 42.85 | 40.78 | - |
18 Feb 2022 | 42.85 | 42.85 | 42.85 | 42.85 | 40.78 | - |
17 Feb 2022 | 42.85 | 42.85 | 42.85 | 42.85 | 40.78 | 400 |
16 Feb 2022 | 42.85 | 42.85 | 42.85 | 42.85 | 40.78 | 100 |
15 Feb 2022 | 42.85 | 42.85 | 42.85 | 42.85 | 40.78 | - |
14 Feb 2022 | 42.85 | 42.85 | 42.85 | 42.85 | 40.78 | - |
11 Feb 2022 | 42.85 | 42.85 | 42.85 | 42.85 | 40.78 | - |
10 Feb 2022 | 42.85 | 42.85 | 42.85 | 42.85 | 40.78 | - |
09 Feb 2022 | 42.85 | 42.85 | 42.85 | 42.85 | 40.78 | - |
08 Feb 2022 | 42.85 | 42.85 | 42.85 | 42.85 | 40.78 | - |
07 Feb 2022 | 42.85 | 42.85 | 42.85 | 42.85 | 40.78 | 400 |
04 Feb 2022 | 42.85 | 42.85 | 42.85 | 42.85 | 40.78 | - |
03 Feb 2022 | 42.85 | 42.85 | 42.85 | 42.85 | 40.78 | - |
02 Feb 2022 | 42.85 | 42.85 | 42.85 | 42.85 | 40.78 | 200 |
01 Feb 2022 | 42.81 | 42.81 | 42.81 | 42.81 | 40.74 | - |
31 Jan 2022 | 42.81 | 42.81 | 42.81 | 42.81 | 40.74 | - |
28 Jan 2022 | 42.81 | 42.81 | 42.81 | 42.81 | 40.74 | - |
27 Jan 2022 | 42.81 | 42.81 | 42.81 | 42.81 | 40.74 | 300 |
26 Jan 2022 | 41.55 | 41.55 | 41.55 | 41.55 | 39.54 | - |
25 Jan 2022 | 41.55 | 41.55 | 41.55 | 41.55 | 39.54 | - |
24 Jan 2022 | 41.55 | 41.55 | 41.55 | 41.55 | 39.54 | - |
21 Jan 2022 | 41.55 | 41.55 | 41.55 | 41.55 | 39.54 | - |
20 Jan 2022 | 41.55 | 41.55 | 41.55 | 41.55 | 39.54 | - |
19 Jan 2022 | 41.55 | 41.55 | 41.55 | 41.55 | 39.54 | - |
18 Jan 2022 | 41.55 | 41.55 | 41.55 | 41.55 | 39.54 | - |
14 Jan 2022 | 41.55 | 41.55 | 41.55 | 41.55 | 39.54 | - |
13 Jan 2022 | 41.55 | 41.55 | 41.55 | 41.55 | 39.54 | - |
12 Jan 2022 | 41.55 | 41.55 | 41.55 | 41.55 | 39.54 | - |
11 Jan 2022 | 41.55 | 41.55 | 41.55 | 41.55 | 39.54 | - |
10 Jan 2022 | 41.55 | 41.55 | 41.55 | 41.55 | 39.54 | - |
07 Jan 2022 | 41.55 | 41.55 | 41.55 | 41.55 | 39.54 | - |
06 Jan 2022 | 41.55 | 41.55 | 41.55 | 41.55 | 39.54 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |