Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 100 |
24 May 2022 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
23 May 2022 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
20 May 2022 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
19 May 2022 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
18 May 2022 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
17 May 2022 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
16 May 2022 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
16 May 2022 | 1.354 Dividend | |||||
13 May 2022 | 39.70 | 39.70 | 39.70 | 39.70 | 38.35 | 600 |
12 May 2022 | 37.28 | 37.28 | 37.28 | 37.28 | 36.01 | 300 |
11 May 2022 | 41.79 | 41.79 | 41.79 | 41.79 | 40.36 | 900 |
10 May 2022 | 41.79 | 41.79 | 41.79 | 41.79 | 40.36 | - |
09 May 2022 | 41.79 | 41.79 | 41.79 | 41.79 | 40.36 | - |
06 May 2022 | 41.79 | 41.79 | 41.79 | 41.79 | 40.36 | - |
05 May 2022 | 41.79 | 41.79 | 41.79 | 41.79 | 40.36 | - |
04 May 2022 | 41.79 | 41.79 | 41.79 | 41.79 | 40.36 | 500 |
03 May 2022 | 42.24 | 42.24 | 42.24 | 42.24 | 40.80 | - |
02 May 2022 | 42.24 | 42.24 | 42.24 | 42.24 | 40.80 | - |
29 Apr 2022 | 42.24 | 42.24 | 42.24 | 42.24 | 40.80 | - |
28 Apr 2022 | 42.24 | 42.24 | 42.24 | 42.24 | 40.80 | - |
27 Apr 2022 | 42.24 | 42.24 | 42.24 | 42.24 | 40.80 | - |
26 Apr 2022 | 42.24 | 42.24 | 42.24 | 42.24 | 40.80 | - |
25 Apr 2022 | 42.23 | 42.24 | 42.23 | 42.24 | 40.80 | 3,300 |
22 Apr 2022 | 43.61 | 43.61 | 43.61 | 43.61 | 42.12 | 600 |
21 Apr 2022 | 44.05 | 44.05 | 44.05 | 44.05 | 42.55 | - |
20 Apr 2022 | 44.05 | 44.05 | 44.05 | 44.05 | 42.55 | 9,700 |
19 Apr 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 42.50 | - |
18 Apr 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 42.50 | - |
14 Apr 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 42.50 | 300 |
13 Apr 2022 | 41.48 | 41.48 | 41.48 | 41.48 | 40.07 | - |
12 Apr 2022 | 41.48 | 41.48 | 41.48 | 41.48 | 40.07 | - |
11 Apr 2022 | 41.48 | 41.48 | 41.48 | 41.48 | 40.07 | - |
08 Apr 2022 | 41.48 | 41.48 | 41.48 | 41.48 | 40.07 | - |
07 Apr 2022 | 41.48 | 41.48 | 41.48 | 41.48 | 40.07 | - |
06 Apr 2022 | 41.48 | 41.48 | 41.48 | 41.48 | 40.07 | 200 |
05 Apr 2022 | 47.50 | 47.50 | 47.50 | 47.50 | 45.88 | - |
04 Apr 2022 | 47.50 | 47.50 | 47.50 | 47.50 | 45.88 | - |
01 Apr 2022 | 47.50 | 47.50 | 47.50 | 47.50 | 45.88 | - |
31 Mar 2022 | 47.50 | 47.50 | 47.50 | 47.50 | 45.88 | - |
30 Mar 2022 | 47.50 | 47.50 | 47.50 | 47.50 | 45.88 | - |
29 Mar 2022 | 47.50 | 47.50 | 47.50 | 47.50 | 45.88 | 200 |
28 Mar 2022 | 45.86 | 45.86 | 45.86 | 45.86 | 44.30 | 100 |
25 Mar 2022 | 45.86 | 45.86 | 45.86 | 45.86 | 44.30 | - |
24 Mar 2022 | 45.86 | 45.86 | 45.86 | 45.86 | 44.30 | - |
23 Mar 2022 | 45.86 | 45.86 | 45.86 | 45.86 | 44.30 | 700 |
22 Mar 2022 | 41.84 | 41.84 | 41.84 | 41.84 | 40.41 | - |
21 Mar 2022 | 41.84 | 41.84 | 41.84 | 41.84 | 40.41 | - |
18 Mar 2022 | 41.84 | 41.84 | 41.84 | 41.84 | 40.41 | - |
17 Mar 2022 | 41.84 | 41.84 | 41.84 | 41.84 | 40.41 | - |
16 Mar 2022 | 41.84 | 41.84 | 41.84 | 41.84 | 40.41 | - |
15 Mar 2022 | 41.84 | 41.84 | 41.84 | 41.84 | 40.41 | - |
14 Mar 2022 | 41.84 | 41.84 | 41.84 | 41.84 | 40.41 | - |
11 Mar 2022 | 41.84 | 41.84 | 41.84 | 41.84 | 40.41 | 500 |
10 Mar 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 38.64 | - |
09 Mar 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 38.64 | - |
08 Mar 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 38.64 | - |
07 Mar 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 38.64 | 100 |
04 Mar 2022 | 44.57 | 44.57 | 44.57 | 44.57 | 43.05 | - |
03 Mar 2022 | 44.57 | 44.57 | 44.57 | 44.57 | 43.05 | - |
02 Mar 2022 | 44.57 | 44.57 | 44.57 | 44.57 | 43.05 | - |
01 Mar 2022 | 44.57 | 44.57 | 44.57 | 44.57 | 43.05 | - |
28 Feb 2022 | 44.57 | 44.57 | 44.57 | 44.57 | 43.05 | - |
25 Feb 2022 | 44.57 | 44.57 | 44.57 | 44.57 | 43.05 | - |
24 Feb 2022 | 44.57 | 44.57 | 44.57 | 44.57 | 43.05 | 2,600 |
23 Feb 2022 | 46.25 | 46.25 | 46.25 | 46.25 | 44.67 | - |
22 Feb 2022 | 46.25 | 46.25 | 46.25 | 46.25 | 44.67 | - |
18 Feb 2022 | 46.25 | 46.25 | 46.25 | 46.25 | 44.67 | 300 |
17 Feb 2022 | 47.20 | 47.36 | 47.20 | 47.20 | 45.59 | 1,400 |
16 Feb 2022 | 42.38 | 42.38 | 42.38 | 42.38 | 40.93 | 1,200 |
15 Feb 2022 | 42.38 | 42.38 | 42.38 | 42.38 | 40.93 | - |
14 Feb 2022 | 42.38 | 42.38 | 42.38 | 42.38 | 40.93 | - |
11 Feb 2022 | 42.38 | 42.38 | 42.38 | 42.38 | 40.93 | - |
10 Feb 2022 | 42.38 | 42.38 | 42.38 | 42.38 | 40.93 | - |
09 Feb 2022 | 42.38 | 42.38 | 42.38 | 42.38 | 40.93 | - |
08 Feb 2022 | 42.38 | 42.38 | 42.38 | 42.38 | 40.93 | 200 |
07 Feb 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 41.53 | - |
04 Feb 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 41.53 | - |
03 Feb 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 41.53 | - |
02 Feb 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 41.53 | - |
01 Feb 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 41.53 | 400 |
31 Jan 2022 | 42.45 | 42.45 | 42.45 | 42.45 | 41.00 | - |
28 Jan 2022 | 42.45 | 42.45 | 42.45 | 42.45 | 41.00 | - |
27 Jan 2022 | 42.45 | 42.45 | 42.45 | 42.45 | 41.00 | - |
26 Jan 2022 | 42.45 | 42.45 | 42.45 | 42.45 | 41.00 | 2,400 |
25 Jan 2022 | 43.40 | 43.40 | 43.40 | 43.40 | 41.92 | - |
24 Jan 2022 | 43.40 | 43.40 | 43.40 | 43.40 | 41.92 | - |
21 Jan 2022 | 43.40 | 43.40 | 43.40 | 43.40 | 41.92 | - |
20 Jan 2022 | 43.40 | 43.40 | 43.40 | 43.40 | 41.92 | 200 |
19 Jan 2022 | 43.46 | 43.46 | 43.46 | 43.46 | 41.98 | - |
18 Jan 2022 | 43.50 | 43.50 | 43.46 | 43.46 | 41.98 | 200 |
14 Jan 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 42.50 | - |
13 Jan 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 42.50 | - |
12 Jan 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 42.50 | - |
11 Jan 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 42.50 | - |
10 Jan 2022 | 44.00 | 44.00 | 42.89 | 44.00 | 42.50 | 1,200 |
07 Jan 2022 | 44.12 | 44.12 | 44.12 | 44.12 | 42.62 | 800 |
06 Jan 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 44.43 | 1,000 |
05 Jan 2022 | 47.75 | 47.75 | 47.75 | 47.75 | 46.12 | 100 |
04 Jan 2022 | 46.96 | 46.96 | 46.96 | 46.96 | 45.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |