Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | - | - | - | - | - | - |
18 May 2022 | - | - | - | - | - | - |
17 May 2022 | 66.22 | 66.22 | 66.22 | 66.10 | 66.10 | 123 |
16 May 2022 | 64.79 | 64.79 | 64.79 | 65.01 | 65.01 | 137 |
13 May 2022 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
12 May 2022 | 63.57 | 63.57 | 63.55 | 63.74 | 63.74 | 2,237 |
11 May 2022 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
10 May 2022 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
09 May 2022 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
06 May 2022 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
05 May 2022 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
04 May 2022 | 67.13 | 67.13 | 67.13 | 66.70 | 66.70 | 4 |
03 May 2022 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
29 Apr 2022 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
28 Apr 2022 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
27 Apr 2022 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
26 Apr 2022 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
25 Apr 2022 | 66.98 | 66.98 | 66.98 | 66.76 | 66.76 | 72 |
22 Apr 2022 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
21 Apr 2022 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
20 Apr 2022 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
19 Apr 2022 | 70.41 | 70.41 | 70.41 | 70.46 | 70.46 | 85 |
14 Apr 2022 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
13 Apr 2022 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
12 Apr 2022 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
11 Apr 2022 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
08 Apr 2022 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
07 Apr 2022 | 69.16 | 69.16 | 69.15 | 68.96 | 68.96 | 2,035 |
06 Apr 2022 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
05 Apr 2022 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
04 Apr 2022 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
01 Apr 2022 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
31 Mar 2022 | 71.13 | 71.13 | 71.13 | 71.31 | 71.31 | 1,000 |
30 Mar 2022 | 71.52 | 71.52 | 71.52 | 71.51 | 71.51 | 1,036 |
29 Mar 2022 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
28 Mar 2022 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
25 Mar 2022 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
24 Mar 2022 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
23 Mar 2022 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
22 Mar 2022 | 69.70 | 69.70 | 69.70 | 70.07 | 70.07 | 150 |
21 Mar 2022 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
18 Mar 2022 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
17 Mar 2022 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
16 Mar 2022 | 67.33 | 67.33 | 67.33 | 67.89 | 67.89 | 2,000 |
15 Mar 2022 | 66.36 | 66.36 | 66.36 | 66.54 | 66.54 | 26 |
14 Mar 2022 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
11 Mar 2022 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
10 Mar 2022 | 66.21 | 66.21 | 64.88 | 66.25 | 66.25 | 73 |
09 Mar 2022 | 66.19 | 66.80 | 66.19 | 67.07 | 67.07 | 4,000 |
08 Mar 2022 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
07 Mar 2022 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
04 Mar 2022 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
03 Mar 2022 | 68.02 | 68.30 | 68.00 | 68.39 | 68.39 | 1,216 |
02 Mar 2022 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
01 Mar 2022 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
28 Feb 2022 | 68.11 | 68.50 | 66.80 | 68.68 | 68.68 | 848 |
25 Feb 2022 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
24 Feb 2022 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
23 Feb 2022 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
22 Feb 2022 | 67.62 | 68.19 | 67.62 | 67.70 | 67.70 | 3,875 |
21 Feb 2022 | 68.63 | 68.63 | 67.85 | 67.67 | 67.67 | 2,265 |
18 Feb 2022 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
17 Feb 2022 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
16 Feb 2022 | 69.35 | 69.35 | 69.35 | 69.40 | 69.40 | 82 |
15 Feb 2022 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
14 Feb 2022 | 68.83 | 68.87 | 68.74 | 68.81 | 68.81 | 6,515 |
11 Feb 2022 | 70.24 | 70.24 | 70.21 | 70.22 | 70.22 | 54 |
10 Feb 2022 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
09 Feb 2022 | 70.00 | 70.00 | 70.00 | 71.11 | 71.11 | 163 |
08 Feb 2022 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
07 Feb 2022 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
04 Feb 2022 | 69.85 | 69.86 | 69.56 | 68.99 | 68.99 | 4,228 |
03 Feb 2022 | 70.08 | 70.08 | 70.08 | 70.17 | 70.17 | 750 |
02 Feb 2022 | 69.81 | 69.81 | 69.81 | 69.92 | 69.92 | 71 |
01 Feb 2022 | 68.82 | 69.34 | 68.82 | 69.17 | 69.17 | 2,320 |
31 Jan 2022 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
28 Jan 2022 | 66.55 | 66.55 | 66.55 | 66.97 | 66.97 | 10,000 |
27 Jan 2022 | 67.95 | 67.95 | 67.95 | 67.82 | 67.82 | 44 |
26 Jan 2022 | 68.11 | 68.38 | 68.11 | 68.56 | 68.56 | 10,127 |
25 Jan 2022 | 68.02 | 68.02 | 67.82 | 67.38 | 67.38 | 351 |
24 Jan 2022 | 67.58 | 67.58 | 67.58 | 66.52 | 66.52 | 10,000 |
21 Jan 2022 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
20 Jan 2022 | 70.79 | 70.79 | 70.79 | 70.76 | 70.76 | 2,500 |
19 Jan 2022 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
18 Jan 2022 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
17 Jan 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
14 Jan 2022 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
13 Jan 2022 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
12 Jan 2022 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
11 Jan 2022 | 72.14 | 72.14 | 71.31 | 71.71 | 71.71 | 2,097 |
10 Jan 2022 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
07 Jan 2022 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
06 Jan 2022 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
05 Jan 2022 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
04 Jan 2022 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
31 Dec 2021 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
30 Dec 2021 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
29 Dec 2021 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
24 Dec 2021 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
23 Dec 2021 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |