Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 100 |
23 May 2022 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 200 |
20 May 2022 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
19 May 2022 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
18 May 2022 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
17 May 2022 | 36.25 | 36.25 | 36.20 | 36.20 | 36.20 | 3,100 |
16 May 2022 | 36.51 | 36.64 | 36.51 | 36.64 | 36.64 | 400 |
13 May 2022 | 35.85 | 35.85 | 35.61 | 35.61 | 35.61 | 400 |
12 May 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
11 May 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 400 |
10 May 2022 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 600 |
09 May 2022 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 200 |
06 May 2022 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
05 May 2022 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 400 |
04 May 2022 | 36.32 | 37.33 | 35.10 | 36.09 | 36.09 | 4,300 |
03 May 2022 | 37.39 | 37.75 | 37.28 | 37.33 | 37.33 | 11,600 |
02 May 2022 | 37.94 | 37.94 | 37.40 | 37.40 | 37.40 | 1,100 |
29 Apr 2022 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 500 |
28 Apr 2022 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 600 |
27 Apr 2022 | 37.13 | 37.50 | 37.13 | 37.50 | 37.50 | 3,600 |
26 Apr 2022 | 36.59 | 36.91 | 36.59 | 36.91 | 36.91 | 1,100 |
25 Apr 2022 | 38.06 | 38.98 | 37.93 | 38.10 | 38.10 | 1,000 |
22 Apr 2022 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
21 Apr 2022 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 500 |
20 Apr 2022 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 400 |
19 Apr 2022 | 39.71 | 40.40 | 39.71 | 40.40 | 40.40 | 1,200 |
18 Apr 2022 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 300 |
14 Apr 2022 | 40.22 | 40.22 | 40.21 | 40.21 | 40.21 | 800 |
13 Apr 2022 | 40.07 | 40.21 | 39.20 | 40.21 | 40.21 | 1,400 |
12 Apr 2022 | 40.25 | 40.25 | 39.29 | 39.53 | 39.53 | 3,100 |
11 Apr 2022 | 40.37 | 40.37 | 39.65 | 39.65 | 39.65 | 1,900 |
08 Apr 2022 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 800 |
07 Apr 2022 | 39.00 | 39.84 | 39.00 | 39.00 | 39.00 | 1,500 |
06 Apr 2022 | 39.85 | 40.27 | 39.06 | 40.09 | 40.09 | 23,400 |
05 Apr 2022 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 300 |
04 Apr 2022 | 45.21 | 45.21 | 43.34 | 44.83 | 44.83 | 900 |
01 Apr 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 700 |
31 Mar 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 800 |
30 Mar 2022 | 45.65 | 45.65 | 45.60 | 45.60 | 45.60 | 1,000 |
29 Mar 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
28 Mar 2022 | 45.00 | 45.60 | 44.42 | 45.60 | 45.60 | 2,300 |
25 Mar 2022 | 46.30 | 46.30 | 44.89 | 46.16 | 46.16 | 5,600 |
24 Mar 2022 | 46.86 | 46.86 | 46.30 | 46.30 | 46.30 | 1,900 |
23 Mar 2022 | 48.85 | 48.85 | 47.55 | 47.55 | 47.55 | 8,500 |
22 Mar 2022 | 50.18 | 50.37 | 49.89 | 50.30 | 50.30 | 3,800 |
21 Mar 2022 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 400 |
18 Mar 2022 | 48.18 | 48.18 | 48.11 | 48.11 | 48.11 | 600 |
17 Mar 2022 | 48.00 | 49.00 | 48.00 | 48.56 | 48.56 | 900 |
16 Mar 2022 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 500 |
15 Mar 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 300 |
14 Mar 2022 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 300 |
11 Mar 2022 | 48.00 | 48.00 | 45.21 | 45.21 | 45.21 | 500 |
10 Mar 2022 | 49.20 | 49.20 | 48.80 | 48.80 | 48.80 | 4,900 |
09 Mar 2022 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 500 |
08 Mar 2022 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
07 Mar 2022 | 48.52 | 48.82 | 48.52 | 48.70 | 48.70 | 800 |
04 Mar 2022 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
03 Mar 2022 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
02 Mar 2022 | 55.94 | 56.05 | 53.81 | 53.81 | 53.81 | 1,100 |
01 Mar 2022 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
01 Mar 2022 | 0.56515 Dividend | |||||
28 Feb 2022 | 53.90 | 55.53 | 53.82 | 55.24 | 54.67 | 800 |
25 Feb 2022 | 56.14 | 56.14 | 56.14 | 56.14 | 55.57 | - |
24 Feb 2022 | 56.14 | 56.14 | 56.14 | 56.14 | 55.57 | 300 |
23 Feb 2022 | 56.14 | 56.14 | 56.14 | 56.14 | 55.57 | 300 |
22 Feb 2022 | 56.75 | 56.75 | 56.75 | 56.75 | 56.17 | 200 |
18 Feb 2022 | 57.60 | 57.60 | 57.60 | 57.60 | 57.01 | - |
17 Feb 2022 | 58.00 | 58.00 | 57.60 | 57.60 | 57.01 | 1,000 |
16 Feb 2022 | 59.40 | 59.40 | 59.40 | 59.40 | 58.79 | 200 |
15 Feb 2022 | 59.41 | 59.41 | 59.41 | 59.41 | 58.80 | - |
14 Feb 2022 | 59.41 | 59.41 | 59.41 | 59.41 | 58.80 | - |
11 Feb 2022 | 60.41 | 60.41 | 59.16 | 59.41 | 58.80 | 3,000 |
10 Feb 2022 | 59.60 | 59.60 | 59.60 | 59.60 | 58.99 | 300 |
09 Feb 2022 | 61.15 | 61.15 | 59.21 | 59.21 | 58.60 | 500 |
08 Feb 2022 | 58.15 | 58.15 | 58.15 | 58.15 | 57.56 | - |
07 Feb 2022 | 58.15 | 58.15 | 58.15 | 58.15 | 57.56 | 300 |
04 Feb 2022 | 60.75 | 60.75 | 60.75 | 60.75 | 60.13 | 300 |
03 Feb 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 56.42 | - |
02 Feb 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 56.42 | - |
01 Feb 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 56.42 | - |
31 Jan 2022 | 57.70 | 57.70 | 57.00 | 57.00 | 56.42 | 600 |
28 Jan 2022 | 57.41 | 57.41 | 57.41 | 57.41 | 56.82 | 400 |
27 Jan 2022 | 57.95 | 57.95 | 57.95 | 57.95 | 57.36 | 300 |
26 Jan 2022 | 55.86 | 55.86 | 55.86 | 55.86 | 55.29 | 300 |
25 Jan 2022 | 55.20 | 55.87 | 55.20 | 55.86 | 55.29 | 2,000 |
24 Jan 2022 | 55.14 | 55.14 | 55.14 | 55.14 | 54.58 | 600 |
21 Jan 2022 | 62.27 | 62.27 | 62.27 | 62.27 | 61.63 | - |
20 Jan 2022 | 62.27 | 62.27 | 62.27 | 62.27 | 61.63 | 300 |
19 Jan 2022 | 62.15 | 62.86 | 62.07 | 62.27 | 61.63 | 1,800 |
18 Jan 2022 | 61.67 | 62.26 | 61.67 | 61.89 | 61.26 | 1,300 |
14 Jan 2022 | 63.59 | 63.59 | 63.59 | 63.59 | 62.94 | 300 |
13 Jan 2022 | 62.00 | 64.00 | 62.00 | 64.00 | 63.35 | 2,100 |
12 Jan 2022 | 60.50 | 60.50 | 60.50 | 60.50 | 59.88 | 300 |
11 Jan 2022 | 58.11 | 59.15 | 58.11 | 59.15 | 58.54 | 3,900 |
10 Jan 2022 | 56.52 | 56.52 | 56.52 | 56.52 | 55.94 | 600 |
07 Jan 2022 | 57.35 | 57.35 | 57.35 | 57.35 | 56.76 | 300 |
06 Jan 2022 | 57.12 | 57.35 | 56.20 | 57.35 | 56.76 | 4,100 |
05 Jan 2022 | 55.55 | 55.55 | 55.55 | 55.55 | 54.98 | 200 |
04 Jan 2022 | 55.98 | 55.98 | 55.98 | 55.98 | 55.41 | 100 |
03 Jan 2022 | 54.59 | 54.59 | 54.59 | 54.59 | 54.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |