Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 67.50 | 69.00 | 69.00 | 68.50 | 68.50 | 1,473 |
19 May 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
18 May 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
17 May 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
16 May 2022 | 68.50 | 67.20 | 67.20 | 68.50 | 68.50 | 3,000 |
13 May 2022 | 67.50 | 69.00 | 69.00 | 68.50 | 68.50 | 10,000 |
12 May 2022 | 65.50 | 68.50 | 67.20 | 67.50 | 67.50 | 7,190 |
11 May 2022 | 71.50 | 68.81 | 68.81 | 67.50 | 67.50 | 4,627 |
10 May 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
09 May 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
06 May 2022 | 72.00 | 70.50 | 70.50 | 71.50 | 71.50 | 545 |
05 May 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
04 May 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
03 May 2022 | 74.00 | 75.30 | 75.30 | 74.00 | 74.00 | 2,500 |
29 Apr 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
28 Apr 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
27 Apr 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
26 Apr 2022 | 75.50 | 73.00 | 73.00 | 74.50 | 74.50 | 7,253 |
25 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
22 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
21 Apr 2022 | 75.50 | 75.90 | 75.40 | 75.50 | 75.50 | 72,355 |
20 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
19 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
14 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
13 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
12 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
11 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
08 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
07 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
06 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
05 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
04 Apr 2022 | 75.50 | 77.00 | 77.00 | 75.50 | 75.50 | 252 |
01 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
31 Mar 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
30 Mar 2022 | 75.00 | 76.00 | 76.00 | 75.50 | 75.50 | 5,000 |
29 Mar 2022 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 15,000 |
28 Mar 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
25 Mar 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
24 Mar 2022 | 75.00 | 75.75 | 75.00 | 75.00 | 75.00 | 106,826 |
23 Mar 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
22 Mar 2022 | 73.00 | 73.90 | 73.90 | 73.00 | 73.00 | 2,500 |
21 Mar 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
18 Mar 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
17 Mar 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
16 Mar 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
15 Mar 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
14 Mar 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
11 Mar 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
10 Mar 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
09 Mar 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
08 Mar 2022 | 76.00 | 70.00 | 70.00 | 74.00 | 74.00 | 226 |
07 Mar 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
04 Mar 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
03 Mar 2022 | 77.50 | 69.00 | 69.00 | 76.00 | 76.00 | 11,206 |
02 Mar 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
01 Mar 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
28 Feb 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
25 Feb 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
24 Feb 2022 | 77.50 | 77.30 | 77.30 | 77.50 | 77.50 | 3,265 |
23 Feb 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
22 Feb 2022 | 78.50 | 79.27 | 79.27 | 78.50 | 78.50 | 1,242 |
21 Feb 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
18 Feb 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
17 Feb 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
16 Feb 2022 | 78.50 | 78.50 | 78.50 | 79.50 | 79.50 | 10,300 |
15 Feb 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
14 Feb 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
11 Feb 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
10 Feb 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
09 Feb 2022 | 78.50 | 77.50 | 77.50 | 78.50 | 78.50 | 286 |
08 Feb 2022 | 79.50 | 77.50 | 77.50 | 78.50 | 78.50 | 27,607 |
07 Feb 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
04 Feb 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
03 Feb 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
02 Feb 2022 | 79.50 | 80.26 | 80.26 | 79.50 | 79.50 | 2,000 |
01 Feb 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
31 Jan 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
28 Jan 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
27 Jan 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
26 Jan 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
25 Jan 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
24 Jan 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
21 Jan 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
20 Jan 2022 | 85.00 | 85.80 | 85.75 | 85.00 | 85.00 | 18,488 |
19 Jan 2022 | 84.00 | 85.75 | 85.75 | 85.00 | 85.00 | 5,790 |
18 Jan 2022 | 86.50 | 84.75 | 81.00 | 84.00 | 84.00 | 95,115 |
17 Jan 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
14 Jan 2022 | 86.50 | 85.50 | 85.50 | 86.50 | 86.50 | 4,701 |
13 Jan 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
12 Jan 2022 | 86.50 | 85.50 | 85.50 | 87.50 | 87.50 | 1,039 |
11 Jan 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
10 Jan 2022 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 14,429 |
07 Jan 2022 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
06 Jan 2022 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
05 Jan 2022 | 83.50 | 82.50 | 82.50 | 83.50 | 83.50 | 180 |
04 Jan 2022 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
31 Dec 2021 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
30 Dec 2021 | 83.50 | 82.50 | 82.50 | 83.50 | 83.50 | 270 |
29 Dec 2021 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
24 Dec 2021 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |