Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 43,420 |
19 May 2022 | 77.00 | 78.50 | 78.50 | 77.00 | 77.00 | 5,070 |
18 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
17 May 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 14,670 |
16 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
13 May 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 8,070 |
12 May 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 3,000 |
11 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
10 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
09 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
06 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
05 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
04 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
03 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
29 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
28 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
27 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
26 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
25 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
22 Apr 2022 | 77.00 | 76.12 | 46.12 | 77.00 | 77.00 | 396,585 |
21 Apr 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 15,125 |
20 Apr 2022 | 77.00 | 78.00 | 75.50 | 77.00 | 77.00 | 24,362 |
19 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
14 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
13 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
12 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
11 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
08 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
07 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
06 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
05 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
04 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
01 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
31 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
30 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
29 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
28 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
25 Mar 2022 | 77.00 | 78.00 | 75.50 | 77.00 | 77.00 | 2,773 |
24 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
23 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
22 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
21 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
18 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
17 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
16 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
15 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
14 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
11 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
10 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
09 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
08 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
07 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
04 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
03 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
02 Mar 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 936 |
01 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
28 Feb 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
25 Feb 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
24 Feb 2022 | 77.00 | 75.00 | 75.00 | 77.00 | 77.00 | 3,854 |
23 Feb 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
22 Feb 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 15,626 |
21 Feb 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 18,220 |
18 Feb 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
17 Feb 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
16 Feb 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 45,462 |
15 Feb 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 14,446 |
14 Feb 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 8,345 |
11 Feb 2022 | 76.00 | 78.50 | 74.50 | 77.00 | 77.00 | 6,766 |
10 Feb 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
09 Feb 2022 | 76.00 | 75.40 | 74.50 | 76.00 | 76.00 | 24,498 |
08 Feb 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 1,942 |
07 Feb 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
04 Feb 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 2,401 |
03 Feb 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 8,739 |
02 Feb 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 8,000 |
01 Feb 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 18,614 |
31 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 23,666 |
28 Jan 2022 | 76.00 | 74.00 | 74.00 | 76.00 | 76.00 | 15,791 |
27 Jan 2022 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | 7,973 |
26 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 2,343 |
25 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 24,518 |
24 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 3,463 |
21 Jan 2022 | 76.00 | 77.00 | 74.50 | 76.00 | 76.00 | 12,155 |
20 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 2,000 |
19 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 554 |
18 Jan 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
17 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 12,095 |
14 Jan 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
13 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 3,203 |
12 Jan 2022 | 76.00 | 73.50 | 73.50 | 76.00 | 76.00 | 83,084 |
11 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 1,757 |
10 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 4,762 |
07 Jan 2022 | 76.00 | 77.00 | 77.00 | 76.00 | 76.00 | 2,364 |
06 Jan 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 14,110 |
05 Jan 2022 | 76.00 | 77.00 | 74.50 | 76.00 | 76.00 | 954 |
04 Jan 2022 | 76.00 | 77.00 | 74.50 | 76.00 | 76.00 | 15,916 |
31 Dec 2021 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
30 Dec 2021 | 76.00 | 77.00 | 77.00 | 76.00 | 76.00 | 381 |
29 Dec 2021 | 76.00 | 74.50 | 74.50 | 76.00 | 76.00 | 4,236 |
24 Dec 2021 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |