Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Aug 2022 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
04 Aug 2022 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
03 Aug 2022 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 4,500 |
02 Aug 2022 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
01 Aug 2022 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
29 Jul 2022 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
28 Jul 2022 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
27 Jul 2022 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
26 Jul 2022 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 2,500 |
25 Jul 2022 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
22 Jul 2022 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
21 Jul 2022 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
20 Jul 2022 | 63.02 | 63.60 | 63.02 | 63.60 | 63.60 | 200 |
19 Jul 2022 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | 200 |
18 Jul 2022 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | 200 |
15 Jul 2022 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
14 Jul 2022 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
13 Jul 2022 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
12 Jul 2022 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
11 Jul 2022 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 100 |
08 Jul 2022 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
07 Jul 2022 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
06 Jul 2022 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
05 Jul 2022 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
01 Jul 2022 | 63.78 | 64.44 | 63.78 | 64.44 | 64.44 | 900 |
30 Jun 2022 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
29 Jun 2022 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 600 |
28 Jun 2022 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
27 Jun 2022 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
24 Jun 2022 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 300 |
23 Jun 2022 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
22 Jun 2022 | 66.26 | 66.26 | 66.15 | 66.15 | 66.15 | 300 |
21 Jun 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
17 Jun 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
16 Jun 2022 | 70.68 | 70.68 | 69.00 | 69.00 | 69.00 | 1,600 |
15 Jun 2022 | 69.58 | 70.15 | 69.58 | 70.15 | 70.15 | 300 |
14 Jun 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
13 Jun 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
10 Jun 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
09 Jun 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
08 Jun 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
07 Jun 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 1,200 |
06 Jun 2022 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
03 Jun 2022 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
02 Jun 2022 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
01 Jun 2022 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
31 May 2022 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
27 May 2022 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
26 May 2022 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
25 May 2022 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 100 |
24 May 2022 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
23 May 2022 | 70.23 | 70.23 | 70.15 | 70.15 | 70.15 | 300 |
20 May 2022 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 300 |
19 May 2022 | 68.84 | 69.00 | 68.84 | 69.00 | 69.00 | 200 |
18 May 2022 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
17 May 2022 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
16 May 2022 | 69.82 | 69.82 | 68.67 | 69.30 | 69.30 | 1,700 |
13 May 2022 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
12 May 2022 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
11 May 2022 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
10 May 2022 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
09 May 2022 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
06 May 2022 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
05 May 2022 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
04 May 2022 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
03 May 2022 | 67.95 | 67.95 | 67.40 | 67.40 | 67.40 | 500 |
02 May 2022 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
29 Apr 2022 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
28 Apr 2022 | 67.03 | 67.03 | 67.01 | 67.01 | 67.01 | 28,800 |
27 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
26 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
25 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
22 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
21 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
20 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
19 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
18 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
14 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
13 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
12 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 700 |
11 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
08 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 24,200 |
07 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 100 |
06 Apr 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
05 Apr 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
04 Apr 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
01 Apr 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
31 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 300 |
30 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
30 Mar 2022 | 0.895 Dividend | |||||
29 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | - |
28 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | 100 |
25 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | - |
24 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | - |
23 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | - |
22 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | 200 |
21 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | - |
18 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | - |
17 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | - |
16 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |