Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
30 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
29 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
28 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 237,558 |
27 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
24 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
23 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
22 Jun 2022 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 130 |
21 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
20 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
17 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
16 Jun 2022 | 57.00 | 55.50 | 55.50 | 57.00 | 57.00 | 5,810 |
15 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
14 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
13 Jun 2022 | 57.00 | 55.50 | 55.50 | 57.00 | 57.00 | 14,173 |
10 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
09 Jun 2022 | 57.00 | 56.00 | 56.00 | 56.00 | 56.00 | 294 |
08 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
07 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
06 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
01 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
31 May 2022 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - |
30 May 2022 | 57.00 | 57.90 | 57.90 | 57.00 | 57.00 | 3,454 |
27 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
26 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
25 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
24 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
23 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
20 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
19 May 2022 | 57.00 | 57.90 | 57.90 | 57.00 | 57.00 | 6,874 |
18 May 2022 | 57.00 | 55.50 | 55.50 | 57.00 | 57.00 | 8,349 |
17 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
16 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
13 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
12 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
11 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
10 May 2022 | 57.00 | 57.90 | 57.90 | 57.00 | 57.00 | 1,146 |
09 May 2022 | 57.00 | 57.50 | 57.50 | 57.00 | 57.00 | 238 |
06 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
05 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
04 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
03 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
29 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
28 Apr 2022 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 2,059 |
27 Apr 2022 | 57.00 | 57.75 | 57.75 | 57.00 | 57.00 | 8,530 |
26 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
25 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
22 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
21 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
20 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
19 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
14 Apr 2022 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 10,119 |
13 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
12 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
11 Apr 2022 | 57.00 | 58.00 | 58.00 | 57.00 | 57.00 | 1,000 |
08 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
07 Apr 2022 | 57.00 | 58.00 | 58.00 | 57.00 | 57.00 | 3,448 |
06 Apr 2022 | 57.00 | 58.00 | 58.00 | 57.00 | 57.00 | 10 |
05 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
04 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
01 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
31 Mar 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
31 Mar 2022 | 1.5 Dividend | |||||
30 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - |
29 Mar 2022 | 58.50 | 58.43 | 58.43 | 58.50 | 57.00 | 270,016 |
28 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - |
25 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - |
24 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - |
23 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - |
22 Mar 2022 | 58.50 | 59.00 | 59.00 | 58.50 | 57.00 | 1,000 |
21 Mar 2022 | 57.50 | 59.50 | 57.50 | 58.50 | 57.00 | 115 |
18 Mar 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
17 Mar 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
16 Mar 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
15 Mar 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
14 Mar 2022 | 57.50 | 58.40 | 58.40 | 57.50 | 56.03 | 8,502 |
11 Mar 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
10 Mar 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
09 Mar 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
08 Mar 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
07 Mar 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
04 Mar 2022 | 57.50 | 58.40 | 58.40 | 57.50 | 56.03 | 25,000 |
03 Mar 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
02 Mar 2022 | 57.50 | 58.40 | 58.40 | 57.50 | 56.03 | 2,600 |
01 Mar 2022 | 57.50 | 56.00 | 56.00 | 57.50 | 56.03 | 4,119 |
28 Feb 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
25 Feb 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
24 Feb 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
23 Feb 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
22 Feb 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
21 Feb 2022 | 57.50 | 58.40 | 58.40 | 57.50 | 56.03 | 3,390 |
18 Feb 2022 | 57.50 | 58.40 | 58.40 | 57.50 | 56.03 | 3,390 |
17 Feb 2022 | 57.50 | 58.40 | 56.50 | 57.50 | 56.03 | 20,987 |
16 Feb 2022 | 57.50 | 56.50 | 56.50 | 57.50 | 56.03 | 24,457 |
15 Feb 2022 | 57.50 | 56.50 | 56.50 | 57.50 | 56.03 | 8,514 |
14 Feb 2022 | 57.50 | 56.50 | 56.50 | 57.50 | 56.03 | 2,471 |
11 Feb 2022 | 57.50 | 56.50 | 56.50 | 57.50 | 56.03 | 17,694 |
10 Feb 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
09 Feb 2022 | 57.50 | 56.50 | 56.50 | 57.50 | 56.03 | 6,093 |
08 Feb 2022 | 57.50 | 56.50 | 56.50 | 57.50 | 56.03 | 8,918 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |