Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 42.31 | 42.31 | 42.30 | 42.30 | 42.30 | 400 |
16 May 2022 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | 400 |
13 May 2022 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 300 |
12 May 2022 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 500 |
11 May 2022 | 43.88 | 43.88 | 42.02 | 43.24 | 43.24 | 3,100 |
10 May 2022 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 400 |
09 May 2022 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 1,600 |
06 May 2022 | 42.46 | 43.98 | 42.14 | 43.98 | 43.98 | 1,400 |
05 May 2022 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 4,300 |
04 May 2022 | 48.47 | 48.47 | 48.20 | 48.20 | 48.20 | 400 |
03 May 2022 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 600 |
02 May 2022 | 48.52 | 48.89 | 45.93 | 45.93 | 45.93 | 1,300 |
29 Apr 2022 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 3,300 |
28 Apr 2022 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 600 |
27 Apr 2022 | 49.57 | 50.95 | 49.57 | 50.95 | 50.95 | 3,200 |
26 Apr 2022 | 52.00 | 52.20 | 51.13 | 51.13 | 51.13 | 5,500 |
25 Apr 2022 | 52.72 | 52.72 | 51.44 | 52.51 | 52.51 | 1,200 |
22 Apr 2022 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 300 |
21 Apr 2022 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 300 |
20 Apr 2022 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 300 |
19 Apr 2022 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 2,700 |
18 Apr 2022 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 500 |
14 Apr 2022 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 400 |
13 Apr 2022 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 300 |
12 Apr 2022 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
11 Apr 2022 | 56.08 | 56.08 | 53.33 | 53.33 | 53.33 | 1,100 |
08 Apr 2022 | 53.87 | 55.36 | 53.87 | 55.36 | 55.36 | 500 |
07 Apr 2022 | 52.28 | 52.29 | 52.28 | 52.29 | 52.29 | 800 |
06 Apr 2022 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
05 Apr 2022 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | 400 |
04 Apr 2022 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 1,700 |
01 Apr 2022 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 500 |
31 Mar 2022 | 52.58 | 53.25 | 52.58 | 53.25 | 53.25 | 500 |
30 Mar 2022 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | 300 |
29 Mar 2022 | 56.57 | 56.77 | 52.46 | 56.77 | 56.77 | 800 |
28 Mar 2022 | 56.16 | 56.16 | 52.59 | 54.80 | 54.80 | 800 |
25 Mar 2022 | 58.01 | 58.01 | 57.48 | 57.48 | 57.48 | 700 |
24 Mar 2022 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 400 |
23 Mar 2022 | 57.24 | 57.24 | 53.97 | 53.97 | 53.97 | 500 |
22 Mar 2022 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 700 |
21 Mar 2022 | 57.04 | 57.88 | 52.94 | 52.94 | 52.94 | 1,300 |
18 Mar 2022 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | 400 |
17 Mar 2022 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | 600 |
17 Mar 2022 | 0.72 Dividend | |||||
16 Mar 2022 | 52.77 | 52.77 | 52.77 | 52.77 | 52.05 | 400 |
15 Mar 2022 | 54.05 | 54.05 | 53.91 | 53.98 | 53.24 | 4,700 |
14 Mar 2022 | 54.96 | 54.96 | 54.96 | 54.96 | 54.21 | 400 |
11 Mar 2022 | 52.24 | 52.24 | 52.24 | 52.24 | 51.53 | 700 |
10 Mar 2022 | 54.39 | 54.39 | 54.39 | 54.39 | 53.65 | 600 |
09 Mar 2022 | 48.98 | 53.80 | 48.98 | 53.80 | 53.07 | 1,700 |
08 Mar 2022 | 46.43 | 46.65 | 46.43 | 46.65 | 46.01 | 400 |
07 Mar 2022 | 50.38 | 50.38 | 46.15 | 46.15 | 45.52 | 800 |
04 Mar 2022 | 48.26 | 51.49 | 48.26 | 51.49 | 50.79 | 500 |
03 Mar 2022 | 50.22 | 50.22 | 50.22 | 50.22 | 49.53 | 500 |
02 Mar 2022 | 54.92 | 54.92 | 52.43 | 54.54 | 53.80 | 2,100 |
01 Mar 2022 | 56.25 | 56.25 | 56.25 | 56.25 | 55.48 | 7,300 |
28 Feb 2022 | 54.26 | 58.32 | 54.26 | 58.32 | 57.52 | 600 |
25 Feb 2022 | 50.75 | 50.75 | 50.75 | 50.75 | 50.06 | 500 |
24 Feb 2022 | 50.87 | 50.87 | 50.35 | 50.35 | 49.66 | 1,600 |
23 Feb 2022 | 55.61 | 55.61 | 55.61 | 55.61 | 54.85 | 400 |
22 Feb 2022 | 55.23 | 55.23 | 55.23 | 55.23 | 54.48 | 400 |
18 Feb 2022 | 55.23 | 55.23 | 55.23 | 55.23 | 54.48 | - |
17 Feb 2022 | 55.43 | 55.43 | 54.55 | 55.23 | 54.48 | 1,600 |
16 Feb 2022 | 55.94 | 55.94 | 55.94 | 55.94 | 55.18 | 500 |
15 Feb 2022 | 55.60 | 55.60 | 55.60 | 55.60 | 54.84 | 200 |
14 Feb 2022 | 55.47 | 55.47 | 55.47 | 55.47 | 54.71 | 300 |
11 Feb 2022 | 55.27 | 55.47 | 54.75 | 55.47 | 54.71 | 1,000 |
10 Feb 2022 | 55.87 | 56.64 | 54.59 | 55.80 | 55.04 | 23,900 |
09 Feb 2022 | 57.57 | 57.57 | 57.57 | 57.57 | 56.78 | 600 |
08 Feb 2022 | 55.75 | 55.75 | 55.75 | 55.75 | 54.99 | - |
07 Feb 2022 | 55.75 | 55.75 | 55.75 | 55.75 | 54.99 | 400 |
04 Feb 2022 | 57.38 | 57.38 | 57.38 | 57.38 | 56.60 | 300 |
03 Feb 2022 | 57.38 | 57.38 | 57.38 | 57.38 | 56.60 | 400 |
02 Feb 2022 | 57.24 | 58.00 | 54.38 | 54.38 | 53.64 | 1,000 |
01 Feb 2022 | 57.95 | 57.95 | 56.22 | 56.22 | 55.45 | 700 |
31 Jan 2022 | 57.59 | 58.20 | 57.47 | 57.97 | 57.18 | 800 |
28 Jan 2022 | 56.21 | 56.21 | 56.21 | 56.21 | 55.44 | 300 |
27 Jan 2022 | 55.63 | 56.21 | 54.45 | 56.21 | 55.44 | 700 |
26 Jan 2022 | 56.92 | 56.92 | 56.92 | 56.92 | 56.14 | 4,700 |
25 Jan 2022 | 55.43 | 55.43 | 55.43 | 55.43 | 54.67 | 600 |
24 Jan 2022 | 54.10 | 54.77 | 52.87 | 54.77 | 54.02 | 7,600 |
21 Jan 2022 | 56.04 | 56.07 | 55.19 | 56.07 | 55.30 | 900 |
20 Jan 2022 | 57.69 | 57.69 | 57.08 | 57.08 | 56.30 | 800 |
19 Jan 2022 | 56.70 | 57.02 | 56.70 | 57.02 | 56.24 | 2,400 |
18 Jan 2022 | 56.04 | 56.32 | 55.83 | 55.92 | 55.16 | 6,700 |
14 Jan 2022 | 58.75 | 59.04 | 57.76 | 59.04 | 58.23 | 1,400 |
13 Jan 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 59.18 | - |
12 Jan 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 59.18 | 1,600 |
11 Jan 2022 | 58.78 | 58.78 | 58.78 | 58.78 | 57.98 | - |
10 Jan 2022 | 58.78 | 58.78 | 58.78 | 58.78 | 57.98 | 2,000 |
07 Jan 2022 | 56.05 | 59.97 | 56.05 | 59.97 | 59.15 | 700 |
06 Jan 2022 | 59.63 | 60.77 | 59.63 | 60.77 | 59.94 | 900 |
05 Jan 2022 | 61.80 | 61.80 | 61.80 | 61.80 | 60.96 | 1,200 |
04 Jan 2022 | 59.63 | 60.76 | 59.63 | 60.76 | 59.93 | 400 |
03 Jan 2022 | 60.25 | 60.25 | 60.25 | 60.25 | 59.43 | - |
31 Dec 2021 | 60.25 | 60.25 | 60.25 | 60.25 | 59.43 | 700 |
30 Dec 2021 | 60.97 | 61.20 | 60.97 | 61.20 | 60.36 | 2,000 |
29 Dec 2021 | 60.85 | 61.45 | 60.85 | 61.45 | 60.61 | 800 |
28 Dec 2021 | 61.10 | 61.10 | 61.10 | 61.10 | 60.27 | 200 |
27 Dec 2021 | 61.57 | 61.57 | 61.24 | 61.24 | 60.40 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |