Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
28 June 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
27 June 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1,600 |
24 June 2022 | 29.25 | 29.25 | 29.21 | 29.21 | 29.21 | 1,000 |
23 June 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 100 |
22 June 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
21 June 2022 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | 1,100 |
17 June 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
16 June 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 600 |
15 June 2022 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
14 June 2022 | 31.38 | 31.38 | 31.25 | 31.25 | 31.25 | 300 |
13 June 2022 | 31.25 | 31.38 | 31.25 | 31.25 | 31.25 | 600 |
10 June 2022 | 31.33 | 31.38 | 31.16 | 31.25 | 31.25 | 1,200 |
09 June 2022 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
08 June 2022 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 100 |
07 June 2022 | 31.65 | 31.65 | 31.60 | 31.60 | 31.60 | 100 |
06 June 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
03 June 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
02 June 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
01 June 2022 | 31.15 | 31.85 | 31.15 | 31.85 | 31.85 | 100 |
31 May 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
27 May 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
26 May 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 100 |
25 May 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
24 May 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
23 May 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
20 May 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
19 May 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
18 May 2022 | 31.70 | 31.70 | 31.22 | 31.22 | 31.22 | 1,500 |
17 May 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 100 |
16 May 2022 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | 900 |
13 May 2022 | 32.05 | 32.05 | 32.00 | 32.00 | 32.00 | 300 |
12 May 2022 | 32.05 | 32.50 | 32.05 | 32.10 | 32.10 | 200 |
11 May 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 200 |
10 May 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 300 |
09 May 2022 | 32.05 | 32.25 | 32.00 | 32.00 | 32.00 | 800 |
06 May 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 100 |
05 May 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
04 May 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 100 |
03 May 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 100 |
02 May 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
29 Apr 2022 | 33.05 | 33.05 | 32.85 | 32.85 | 32.85 | 200 |
28 Apr 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
27 Apr 2022 | 32.20 | 32.85 | 32.20 | 32.85 | 32.85 | 900 |
26 Apr 2022 | 33.80 | 33.80 | 32.05 | 32.05 | 32.05 | 900 |
25 Apr 2022 | 34.05 | 34.05 | 33.80 | 33.80 | 33.80 | 100 |
22 Apr 2022 | 34.25 | 34.97 | 34.25 | 34.90 | 34.90 | 1,200 |
22 Apr 2022 | 0.18 Dividend | |||||
21 Apr 2022 | 34.45 | 35.00 | 34.45 | 35.00 | 34.82 | 2,100 |
20 Apr 2022 | 34.00 | 34.00 | 33.00 | 33.00 | 32.83 | 1,600 |
19 Apr 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.83 | - |
18 Apr 2022 | 32.51 | 34.00 | 32.50 | 34.00 | 33.83 | 2,000 |
14 Apr 2022 | 32.05 | 32.05 | 32.05 | 32.05 | 31.89 | - |
13 Apr 2022 | 32.05 | 32.05 | 32.05 | 32.05 | 31.89 | 200 |
12 Apr 2022 | 32.05 | 32.05 | 32.05 | 32.05 | 31.89 | - |
11 Apr 2022 | 32.05 | 32.05 | 32.05 | 32.05 | 31.89 | 100 |
08 Apr 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 32.33 | - |
07 Apr 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 32.33 | - |
06 Apr 2022 | 33.00 | 33.00 | 32.50 | 32.50 | 32.33 | 500 |
05 Apr 2022 | 33.50 | 33.50 | 33.00 | 33.00 | 32.83 | 200 |
04 Apr 2022 | 33.50 | 33.50 | 33.50 | 33.50 | 33.33 | 100 |
01 Apr 2022 | 33.50 | 33.50 | 33.50 | 33.50 | 33.33 | 100 |
31 Mar 2022 | 32.50 | 32.50 | 32.00 | 32.00 | 31.84 | 1,000 |
30 Mar 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 32.33 | 100 |
29 Mar 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.83 | 200 |
28 Mar 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.84 | - |
25 Mar 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.84 | - |
24 Mar 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.84 | 700 |
23 Mar 2022 | 31.90 | 31.90 | 31.90 | 31.90 | 31.74 | - |
22 Mar 2022 | 32.00 | 32.00 | 31.90 | 31.90 | 31.74 | 400 |
21 Mar 2022 | 31.75 | 32.00 | 31.75 | 32.00 | 31.84 | 1,000 |
18 Mar 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.59 | - |
17 Mar 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.59 | 900 |
16 Mar 2022 | 31.70 | 31.70 | 31.70 | 31.70 | 31.54 | - |
15 Mar 2022 | 31.70 | 31.70 | 31.70 | 31.70 | 31.54 | - |
14 Mar 2022 | 31.70 | 31.70 | 31.70 | 31.70 | 31.54 | 100 |
11 Mar 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.59 | 100 |
10 Mar 2022 | 31.34 | 31.34 | 31.34 | 31.34 | 31.18 | - |
09 Mar 2022 | 31.34 | 31.34 | 31.34 | 31.34 | 31.18 | 100 |
08 Mar 2022 | 31.75 | 31.75 | 31.40 | 31.60 | 31.44 | 1,000 |
07 Mar 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.59 | - |
04 Mar 2022 | 31.90 | 31.90 | 31.75 | 31.75 | 31.59 | 400 |
03 Mar 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.59 | 200 |
02 Mar 2022 | 31.94 | 31.94 | 31.90 | 31.94 | 31.78 | 1,200 |
01 Mar 2022 | 31.55 | 31.94 | 31.55 | 31.94 | 31.78 | 700 |
28 Feb 2022 | 31.90 | 31.90 | 31.75 | 31.75 | 31.59 | 500 |
25 Feb 2022 | 32.25 | 32.25 | 31.95 | 32.00 | 31.84 | 3,900 |
24 Feb 2022 | 32.25 | 32.25 | 32.25 | 32.25 | 32.08 | 100 |
23 Feb 2022 | 32.30 | 32.30 | 32.30 | 32.30 | 32.13 | - |
22 Feb 2022 | 32.30 | 32.30 | 32.30 | 32.30 | 32.13 | 100 |
18 Feb 2022 | 32.50 | 32.50 | 32.31 | 32.31 | 32.14 | 200 |
17 Feb 2022 | 32.55 | 32.55 | 32.55 | 32.55 | 32.38 | 700 |
16 Feb 2022 | 32.74 | 32.74 | 32.74 | 32.74 | 32.57 | 100 |
15 Feb 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.83 | 600 |
14 Feb 2022 | 33.00 | 33.00 | 32.95 | 32.95 | 32.78 | 200 |
11 Feb 2022 | 32.84 | 32.84 | 32.84 | 32.84 | 32.67 | - |
10 Feb 2022 | 32.83 | 32.84 | 32.83 | 32.84 | 32.67 | 400 |
09 Feb 2022 | 32.80 | 32.83 | 32.80 | 32.83 | 32.66 | 200 |
08 Feb 2022 | 32.65 | 32.65 | 32.65 | 32.65 | 32.48 | 100 |
07 Feb 2022 | 32.84 | 32.84 | 32.75 | 32.75 | 32.58 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |