Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
23 June 2022 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
22 June 2022 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
21 June 2022 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 14,800 |
17 June 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 100 |
16 June 2022 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 2,500 |
15 June 2022 | 33.10 | 33.10 | 32.90 | 33.00 | 33.00 | 4,800 |
14 June 2022 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 300 |
13 June 2022 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 600 |
10 June 2022 | 33.36 | 33.95 | 33.36 | 33.95 | 33.95 | 300 |
09 June 2022 | 33.40 | 33.67 | 33.40 | 33.67 | 33.67 | 1,300 |
09 June 2022 | 0.22 Dividend | |||||
08 June 2022 | 33.05 | 33.05 | 33.05 | 33.05 | 32.83 | - |
07 June 2022 | 33.05 | 33.05 | 33.05 | 33.05 | 32.83 | - |
06 June 2022 | 33.05 | 33.05 | 33.05 | 33.05 | 32.83 | - |
03 June 2022 | 34.25 | 34.25 | 33.05 | 33.05 | 32.83 | 2,400 |
02 June 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.77 | - |
01 June 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.77 | - |
31 May 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.77 | - |
27 May 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.77 | 3,600 |
26 May 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.77 | - |
25 May 2022 | 33.65 | 34.00 | 33.50 | 34.00 | 33.77 | 3,700 |
24 May 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.77 | - |
23 May 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.77 | 300 |
20 May 2022 | 34.49 | 34.49 | 34.49 | 34.49 | 34.26 | 300 |
19 May 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.77 | 6,900 |
18 May 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.77 | - |
17 May 2022 | 34.00 | 34.50 | 34.00 | 34.00 | 33.77 | 2,300 |
16 May 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 34.27 | 2,000 |
13 May 2022 | 34.50 | 36.00 | 34.00 | 34.00 | 33.77 | 3,300 |
12 May 2022 | 35.50 | 35.50 | 35.00 | 35.00 | 34.77 | 30,700 |
11 May 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.26 | 100 |
10 May 2022 | 36.49 | 36.49 | 36.49 | 36.49 | 36.25 | - |
09 May 2022 | 36.49 | 36.49 | 36.49 | 36.49 | 36.25 | - |
06 May 2022 | 36.45 | 36.49 | 36.45 | 36.49 | 36.25 | 2,300 |
05 May 2022 | 34.76 | 34.76 | 34.76 | 34.76 | 34.53 | 500 |
04 May 2022 | 36.74 | 36.74 | 34.75 | 36.49 | 36.25 | 1,400 |
03 May 2022 | 35.50 | 36.74 | 35.50 | 36.74 | 36.50 | 500 |
02 May 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 34.77 | - |
29 Apr 2022 | 32.75 | 35.00 | 32.75 | 35.00 | 34.77 | 900 |
28 Apr 2022 | 31.74 | 32.50 | 31.74 | 32.50 | 32.28 | 11,500 |
27 Apr 2022 | 31.50 | 31.50 | 31.40 | 31.40 | 31.19 | 1,200 |
26 Apr 2022 | 31.45 | 31.45 | 31.45 | 31.45 | 31.24 | - |
25 Apr 2022 | 31.50 | 31.50 | 31.45 | 31.45 | 31.24 | 2,900 |
22 Apr 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.29 | 300 |
21 Apr 2022 | 31.65 | 31.65 | 31.50 | 31.50 | 31.29 | 1,500 |
20 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.79 | - |
19 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.79 | - |
18 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.79 | 200 |
14 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.79 | 300 |
13 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.79 | 800 |
12 Apr 2022 | 32.31 | 32.31 | 30.51 | 31.25 | 31.04 | 24,500 |
11 Apr 2022 | 34.00 | 34.00 | 32.50 | 32.50 | 32.28 | 2,300 |
08 Apr 2022 | 33.58 | 33.58 | 33.58 | 33.58 | 33.36 | - |
07 Apr 2022 | 33.58 | 33.58 | 33.58 | 33.58 | 33.36 | - |
06 Apr 2022 | 34.58 | 35.00 | 33.58 | 33.58 | 33.36 | 2,300 |
05 Apr 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 35.76 | - |
04 Apr 2022 | 35.75 | 36.00 | 35.75 | 36.00 | 35.76 | 400 |
01 Apr 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 34.77 | - |
31 Mar 2022 | 35.95 | 35.95 | 35.00 | 35.00 | 34.77 | 1,200 |
30 Mar 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.76 | 100 |
29 Mar 2022 | 34.00 | 34.00 | 33.99 | 33.99 | 33.76 | 2,700 |
28 Mar 2022 | 33.79 | 33.99 | 33.79 | 33.99 | 33.76 | 300 |
25 Mar 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.76 | - |
24 Mar 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.76 | - |
23 Mar 2022 | 33.94 | 33.99 | 33.94 | 33.99 | 33.76 | 600 |
22 Mar 2022 | 33.89 | 33.90 | 33.89 | 33.90 | 33.67 | 800 |
21 Mar 2022 | 33.90 | 33.90 | 33.90 | 33.90 | 33.67 | 200 |
18 Mar 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.78 | 200 |
17 Mar 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.76 | - |
16 Mar 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.76 | - |
15 Mar 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.76 | - |
14 Mar 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.76 | - |
11 Mar 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.76 | - |
10 Mar 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.76 | - |
10 Mar 2022 | 0.22 Dividend | |||||
09 Mar 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.55 | 1,000 |
08 Mar 2022 | 33.84 | 33.84 | 33.65 | 33.65 | 33.21 | 1,300 |
07 Mar 2022 | 33.25 | 33.99 | 33.25 | 33.25 | 32.81 | 900 |
04 Mar 2022 | 32.65 | 33.75 | 32.65 | 33.75 | 33.31 | 1,400 |
03 Mar 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.56 | 200 |
02 Mar 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 34.05 | - |
01 Mar 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 34.05 | - |
28 Feb 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 34.05 | - |
25 Feb 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 34.05 | 100 |
24 Feb 2022 | 34.45 | 34.45 | 34.45 | 34.45 | 34.00 | - |
23 Feb 2022 | 34.50 | 34.50 | 34.45 | 34.45 | 34.00 | 300 |
22 Feb 2022 | 32.90 | 34.90 | 32.90 | 34.90 | 34.44 | 2,900 |
18 Feb 2022 | 33.00 | 34.90 | 33.00 | 34.90 | 34.44 | 800 |
17 Feb 2022 | 32.55 | 32.55 | 32.55 | 32.55 | 32.12 | - |
16 Feb 2022 | 35.00 | 35.00 | 32.55 | 32.55 | 32.12 | 5,000 |
15 Feb 2022 | 33.37 | 33.37 | 33.37 | 33.37 | 32.93 | - |
14 Feb 2022 | 33.37 | 33.37 | 33.37 | 33.37 | 32.93 | - |
11 Feb 2022 | 33.37 | 33.37 | 33.37 | 33.37 | 32.93 | - |
10 Feb 2022 | 33.37 | 33.37 | 33.37 | 33.37 | 32.93 | - |
09 Feb 2022 | 33.37 | 33.37 | 33.37 | 33.37 | 32.93 | 500 |
08 Feb 2022 | 33.80 | 34.00 | 33.80 | 34.00 | 33.56 | 300 |
07 Feb 2022 | 33.80 | 33.80 | 33.80 | 33.80 | 33.36 | 200 |
04 Feb 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.57 | - |
03 Feb 2022 | 31.70 | 33.00 | 31.70 | 33.00 | 32.57 | 4,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |