Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
04 Feb 2022 | 32.84 | 32.84 | 32.84 | 32.84 | 32.67 | 100 |
03 Feb 2022 | 32.75 | 32.75 | 32.75 | 32.75 | 32.58 | 100 |
02 Feb 2022 | 34.00 | 34.00 | 32.30 | 32.75 | 32.58 | 4,300 |
01 Feb 2022 | 34.00 | 34.00 | 33.75 | 34.00 | 33.83 | 800 |
31 Jan 2022 | 34.25 | 34.25 | 34.25 | 34.25 | 34.07 | 100 |
28 Jan 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.83 | 100 |
27 Jan 2022 | 33.75 | 33.75 | 33.75 | 33.75 | 33.58 | 100 |
26 Jan 2022 | 34.12 | 34.12 | 33.75 | 33.75 | 33.58 | 800 |
25 Jan 2022 | 34.05 | 34.05 | 34.05 | 34.05 | 33.87 | 100 |
24 Jan 2022 | 33.70 | 33.70 | 33.70 | 33.70 | 33.53 | 100 |
21 Jan 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.83 | 200 |
21 Jan 2022 | 0.18 Dividend | |||||
20 Jan 2022 | 35.00 | 35.00 | 34.10 | 34.10 | 33.75 | 1,000 |
19 Jan 2022 | 35.00 | 35.00 | 34.50 | 34.50 | 34.14 | 100 |
18 Jan 2022 | 34.47 | 34.47 | 34.47 | 34.47 | 34.12 | 100 |
14 Jan 2022 | 34.20 | 34.20 | 34.20 | 34.20 | 33.84 | - |
13 Jan 2022 | 34.16 | 34.20 | 34.16 | 34.20 | 33.84 | 100 |
12 Jan 2022 | 33.71 | 33.71 | 33.71 | 33.71 | 33.36 | 500 |
11 Jan 2022 | 33.75 | 33.75 | 33.60 | 33.60 | 33.25 | 600 |
10 Jan 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.65 | 1,100 |
07 Jan 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.65 | 600 |
06 Jan 2022 | 33.99 | 34.00 | 33.53 | 34.00 | 33.65 | 600 |
05 Jan 2022 | 32.15 | 33.18 | 32.02 | 32.36 | 32.02 | 2,000 |
04 Jan 2022 | 32.90 | 33.00 | 32.90 | 33.00 | 32.66 | 3,400 |
03 Jan 2022 | 32.90 | 32.90 | 32.90 | 32.90 | 32.56 | 600 |
31 Dec 2021 | 32.00 | 32.40 | 32.00 | 32.40 | 32.06 | 800 |
30 Dec 2021 | 31.80 | 31.80 | 31.80 | 31.80 | 31.47 | 100 |
29 Dec 2021 | 31.55 | 31.95 | 31.55 | 31.65 | 31.32 | 3,700 |
28 Dec 2021 | 31.70 | 31.73 | 31.30 | 31.50 | 31.17 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |