Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
26 May 2022 | 28.71 | 29.26 | 28.71 | 29.26 | 29.26 | 500 |
25 May 2022 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 200 |
24 May 2022 | 26.00 | 26.30 | 26.00 | 26.30 | 26.30 | 300 |
23 May 2022 | 27.46 | 27.46 | 26.63 | 26.63 | 26.63 | 200 |
20 May 2022 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
19 May 2022 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
18 May 2022 | 27.91 | 28.08 | 27.86 | 28.02 | 28.02 | 1,100 |
17 May 2022 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
16 May 2022 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
13 May 2022 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
12 May 2022 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
11 May 2022 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
10 May 2022 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 200 |
09 May 2022 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
06 May 2022 | 27.35 | 27.62 | 27.35 | 27.54 | 27.54 | 1,200 |
05 May 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 100 |
04 May 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 200 |
03 May 2022 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
02 May 2022 | 25.37 | 25.37 | 24.68 | 24.68 | 24.68 | 500 |
29 Apr 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
28 Apr 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
27 Apr 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
26 Apr 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
25 Apr 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 100 |
22 Apr 2022 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
21 Apr 2022 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
20 Apr 2022 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 100 |
19 Apr 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
18 Apr 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
14 Apr 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
13 Apr 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
12 Apr 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
11 Apr 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
08 Apr 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
07 Apr 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
06 Apr 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
05 Apr 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
04 Apr 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 100 |
01 Apr 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
31 Mar 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
30 Mar 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
29 Mar 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
28 Mar 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
25 Mar 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
24 Mar 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
23 Mar 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 200 |
22 Mar 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
21 Mar 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
18 Mar 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
17 Mar 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
16 Mar 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
15 Mar 2022 | 29.56 | 29.56 | 29.00 | 29.00 | 29.00 | 300 |
14 Mar 2022 | 28.80 | 29.99 | 28.80 | 29.99 | 29.99 | 400 |
11 Mar 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
10 Mar 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 200 |
10 Mar 2022 | 0.23 Dividend | |||||
09 Mar 2022 | 28.71 | 28.71 | 28.71 | 28.71 | 28.48 | - |
08 Mar 2022 | 28.71 | 28.71 | 28.71 | 28.71 | 28.48 | 300 |
07 Mar 2022 | 28.85 | 28.85 | 28.85 | 28.85 | 28.62 | 100 |
04 Mar 2022 | 30.15 | 30.15 | 30.15 | 30.15 | 29.91 | - |
03 Mar 2022 | 30.15 | 30.15 | 30.15 | 30.15 | 29.91 | 100 |
02 Mar 2022 | 28.49 | 28.49 | 28.49 | 28.49 | 28.26 | - |
01 Mar 2022 | 28.49 | 28.49 | 28.49 | 28.49 | 28.26 | 200 |
28 Feb 2022 | 28.53 | 28.53 | 28.53 | 28.53 | 28.30 | 200 |
25 Feb 2022 | 27.22 | 27.74 | 26.34 | 27.43 | 27.21 | 1,400 |
24 Feb 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 26.78 | - |
23 Feb 2022 | 26.65 | 27.00 | 26.65 | 27.00 | 26.78 | 900 |
22 Feb 2022 | 27.12 | 27.56 | 27.11 | 27.11 | 26.89 | 300 |
18 Feb 2022 | 27.25 | 27.90 | 27.25 | 27.90 | 27.68 | 300 |
17 Feb 2022 | 26.92 | 26.92 | 26.92 | 26.92 | 26.70 | 200 |
16 Feb 2022 | 30.13 | 30.13 | 29.05 | 29.05 | 28.82 | 600 |
15 Feb 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 28.78 | - |
14 Feb 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 28.78 | 100 |
11 Feb 2022 | 29.44 | 29.44 | 29.44 | 29.44 | 29.20 | - |
10 Feb 2022 | 29.44 | 29.44 | 29.44 | 29.44 | 29.20 | - |
09 Feb 2022 | 29.44 | 29.44 | 29.44 | 29.44 | 29.20 | - |
08 Feb 2022 | 29.44 | 29.44 | 29.44 | 29.44 | 29.20 | - |
07 Feb 2022 | 29.44 | 29.44 | 29.44 | 29.44 | 29.20 | - |
04 Feb 2022 | 29.44 | 29.44 | 29.44 | 29.44 | 29.20 | - |
03 Feb 2022 | 29.44 | 29.44 | 29.44 | 29.44 | 29.20 | - |
02 Feb 2022 | 29.44 | 29.44 | 29.44 | 29.44 | 29.20 | 100 |
01 Feb 2022 | 29.43 | 29.72 | 28.91 | 29.72 | 29.48 | 2,200 |
31 Jan 2022 | 28.75 | 28.75 | 28.75 | 28.75 | 28.52 | - |
28 Jan 2022 | 28.75 | 28.75 | 28.75 | 28.75 | 28.52 | - |
27 Jan 2022 | 28.75 | 28.75 | 28.75 | 28.75 | 28.52 | - |
26 Jan 2022 | 28.75 | 28.75 | 28.75 | 28.75 | 28.52 | - |
25 Jan 2022 | 29.45 | 29.46 | 28.75 | 28.75 | 28.52 | 400 |
24 Jan 2022 | 28.75 | 28.75 | 28.75 | 28.75 | 28.52 | - |
21 Jan 2022 | 28.75 | 28.75 | 28.75 | 28.75 | 28.52 | 100 |
20 Jan 2022 | 29.96 | 29.96 | 29.19 | 29.19 | 28.96 | 300 |
19 Jan 2022 | 30.29 | 30.29 | 30.29 | 30.29 | 30.05 | - |
18 Jan 2022 | 30.29 | 30.29 | 30.29 | 30.29 | 30.05 | 100 |
14 Jan 2022 | 30.72 | 30.72 | 30.72 | 30.72 | 30.47 | - |
13 Jan 2022 | 30.72 | 30.72 | 30.72 | 30.72 | 30.47 | - |
12 Jan 2022 | 30.72 | 30.72 | 30.72 | 30.72 | 30.47 | - |
11 Jan 2022 | 30.72 | 30.72 | 30.72 | 30.72 | 30.47 | - |
10 Jan 2022 | 30.72 | 30.72 | 30.72 | 30.72 | 30.47 | - |
07 Jan 2022 | 30.72 | 30.72 | 30.72 | 30.72 | 30.47 | - |
06 Jan 2022 | 30.72 | 30.72 | 30.72 | 30.72 | 30.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |