Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Aug 2022 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
04 Aug 2022 | 54.36 | 54.50 | 54.33 | 54.33 | 54.33 | 2,082 |
03 Aug 2022 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
02 Aug 2022 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
01 Aug 2022 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
29 July 2022 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
28 July 2022 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
27 July 2022 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
26 July 2022 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
25 July 2022 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 522 |
22 July 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
21 July 2022 | 54.71 | 55.00 | 54.71 | 55.00 | 55.00 | 5,122 |
20 July 2022 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
19 July 2022 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
18 July 2022 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
15 July 2022 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
14 July 2022 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
13 July 2022 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
12 July 2022 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
11 July 2022 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
08 July 2022 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
07 July 2022 | 53.03 | 53.23 | 53.03 | 53.11 | 53.11 | 8,000 |
06 July 2022 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
05 July 2022 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
01 July 2022 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
30 June 2022 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
29 June 2022 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
28 June 2022 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | 113 |
27 June 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
24 June 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
23 June 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
22 June 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
21 June 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
17 June 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
16 June 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
15 June 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
14 June 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
13 June 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
10 June 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
09 June 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
08 June 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
07 June 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
06 June 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
03 June 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
02 June 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
01 June 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
31 May 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
27 May 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
26 May 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
25 May 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
24 May 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
23 May 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
20 May 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
19 May 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
18 May 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
17 May 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 100 |
16 May 2022 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
13 May 2022 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
12 May 2022 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
11 May 2022 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
10 May 2022 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
09 May 2022 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
06 May 2022 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
05 May 2022 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
04 May 2022 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
03 May 2022 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
02 May 2022 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
29 Apr 2022 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
28 Apr 2022 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
27 Apr 2022 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
26 Apr 2022 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
25 Apr 2022 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
22 Apr 2022 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
21 Apr 2022 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
20 Apr 2022 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
19 Apr 2022 | 62.72 | 62.72 | 62.71 | 62.71 | 62.71 | 200 |
18 Apr 2022 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
14 Apr 2022 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
13 Apr 2022 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
12 Apr 2022 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
11 Apr 2022 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
08 Apr 2022 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
07 Apr 2022 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
06 Apr 2022 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
05 Apr 2022 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
04 Apr 2022 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
01 Apr 2022 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
31 Mar 2022 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
30 Mar 2022 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
30 Mar 2022 | 87 Dividend | |||||
29 Mar 2022 | 59.61 | 59.61 | 59.61 | 59.61 | -27.39 | - |
28 Mar 2022 | 59.61 | 59.61 | 59.61 | 59.61 | -27.39 | - |
25 Mar 2022 | 59.61 | 59.61 | 59.61 | 59.61 | -27.39 | - |
24 Mar 2022 | 59.61 | 59.61 | 59.61 | 59.61 | -27.39 | - |
23 Mar 2022 | 59.61 | 59.61 | 59.61 | 59.61 | -27.39 | - |
22 Mar 2022 | 59.61 | 59.61 | 59.61 | 59.61 | -27.39 | - |
21 Mar 2022 | 59.61 | 59.61 | 59.61 | 59.61 | -27.39 | - |
18 Mar 2022 | 59.61 | 59.61 | 59.61 | 59.61 | -27.39 | - |
17 Mar 2022 | 59.61 | 59.61 | 59.61 | 59.61 | -27.39 | - |
16 Mar 2022 | 59.61 | 59.61 | 59.61 | 59.61 | -27.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |