Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2022 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 3,822 |
12 May 2022 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
11 May 2022 | 71.75 | 75.13 | 71.75 | 75.13 | 75.13 | 500 |
10 May 2022 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
09 May 2022 | 75.00 | 75.37 | 75.00 | 75.37 | 75.37 | 900 |
06 May 2022 | 77.46 | 77.46 | 75.49 | 75.49 | 75.49 | 900 |
05 May 2022 | 78.22 | 78.22 | 76.95 | 76.95 | 76.95 | 1,000 |
04 May 2022 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
03 May 2022 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 1,000 |
02 May 2022 | 76.83 | 81.47 | 76.83 | 81.47 | 81.47 | 400 |
29 Apr 2022 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
28 Apr 2022 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 200 |
27 Apr 2022 | 81.00 | 81.00 | 77.68 | 77.68 | 77.68 | 400 |
26 Apr 2022 | 78.61 | 78.61 | 77.72 | 77.72 | 77.72 | 3,300 |
25 Apr 2022 | 78.28 | 78.54 | 78.28 | 78.54 | 78.54 | 6,000 |
22 Apr 2022 | 82.64 | 85.15 | 82.64 | 85.12 | 85.12 | 1,000 |
21 Apr 2022 | 87.22 | 87.22 | 86.78 | 86.78 | 86.78 | 800 |
20 Apr 2022 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
19 Apr 2022 | 90.79 | 90.79 | 89.50 | 90.78 | 90.78 | 1,100 |
18 Apr 2022 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | 600 |
14 Apr 2022 | 94.25 | 94.25 | 88.78 | 93.14 | 93.14 | 1,600 |
13 Apr 2022 | 92.49 | 92.49 | 90.91 | 90.91 | 90.91 | 400 |
12 Apr 2022 | 90.00 | 90.01 | 86.82 | 90.01 | 90.01 | 700 |
11 Apr 2022 | 88.00 | 88.00 | 85.74 | 85.74 | 85.74 | 1,000 |
08 Apr 2022 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
07 Apr 2022 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
06 Apr 2022 | 87.94 | 87.94 | 87.26 | 87.26 | 87.26 | 400 |
05 Apr 2022 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | - |
04 Apr 2022 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | 200 |
01 Apr 2022 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
31 Mar 2022 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 600 |
30 Mar 2022 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
29 Mar 2022 | 87.80 | 87.80 | 84.30 | 84.30 | 84.30 | 300 |
28 Mar 2022 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | - |
25 Mar 2022 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | 300 |
24 Mar 2022 | 86.12 | 86.12 | 85.89 | 85.89 | 85.89 | 6,200 |
23 Mar 2022 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 100 |
22 Mar 2022 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 100 |
21 Mar 2022 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 100 |
18 Mar 2022 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | 700 |
17 Mar 2022 | 82.34 | 83.44 | 82.34 | 83.44 | 83.44 | 600 |
16 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
15 Mar 2022 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1,500 |
14 Mar 2022 | 80.23 | 80.98 | 79.92 | 79.94 | 79.94 | 5,900 |
11 Mar 2022 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | 10,000 |
10 Mar 2022 | 83.38 | 83.38 | 83.19 | 83.19 | 83.19 | 900 |
09 Mar 2022 | 87.57 | 87.87 | 87.32 | 87.32 | 87.32 | 1,000 |
08 Mar 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1,400 |
07 Mar 2022 | 92.00 | 92.00 | 90.19 | 90.19 | 90.19 | 600 |
04 Mar 2022 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 500 |
03 Mar 2022 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 1,100 |
02 Mar 2022 | 91.45 | 91.45 | 87.07 | 87.07 | 87.07 | 16,500 |
01 Mar 2022 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | 200 |
28 Feb 2022 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 400 |
25 Feb 2022 | 84.75 | 85.98 | 84.00 | 85.98 | 85.98 | 10,200 |
24 Feb 2022 | 83.53 | 83.53 | 82.03 | 82.03 | 82.03 | 1,200 |
23 Feb 2022 | 87.65 | 88.05 | 87.10 | 87.65 | 87.65 | 42,200 |
22 Feb 2022 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | 200 |
18 Feb 2022 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | - |
17 Feb 2022 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | 500 |
16 Feb 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 100 |
15 Feb 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
14 Feb 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
11 Feb 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 300 |
10 Feb 2022 | 82.25 | 87.41 | 82.25 | 87.41 | 87.41 | 300 |
09 Feb 2022 | 80.43 | 85.50 | 80.43 | 85.50 | 85.50 | 400 |
08 Feb 2022 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | 500 |
07 Feb 2022 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
04 Feb 2022 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
03 Feb 2022 | 82.60 | 82.60 | 78.62 | 78.62 | 78.62 | 300 |
02 Feb 2022 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
01 Feb 2022 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
31 Jan 2022 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
28 Jan 2022 | 80.96 | 80.96 | 77.75 | 77.75 | 77.75 | 1,200 |
27 Jan 2022 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | 1,300 |
26 Jan 2022 | 77.40 | 80.36 | 77.27 | 80.36 | 80.36 | 600 |
25 Jan 2022 | 78.07 | 78.81 | 78.07 | 78.81 | 78.81 | 300 |
24 Jan 2022 | 77.60 | 77.60 | 74.98 | 74.98 | 74.98 | 1,500 |
21 Jan 2022 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 200 |
20 Jan 2022 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
19 Jan 2022 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 600 |
18 Jan 2022 | 76.06 | 80.82 | 76.06 | 77.01 | 77.01 | 2,200 |
14 Jan 2022 | 82.43 | 82.43 | 81.46 | 82.35 | 82.35 | 400 |
13 Jan 2022 | 84.07 | 84.07 | 80.63 | 84.05 | 84.05 | 900 |
12 Jan 2022 | 80.19 | 80.19 | 79.25 | 79.25 | 79.25 | 800 |
11 Jan 2022 | 76.84 | 76.87 | 76.84 | 76.87 | 76.87 | 400 |
10 Jan 2022 | 77.05 | 77.05 | 76.65 | 76.65 | 76.65 | 4,700 |
07 Jan 2022 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
06 Jan 2022 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
05 Jan 2022 | 73.19 | 75.23 | 73.19 | 74.41 | 74.41 | 1,000 |
04 Jan 2022 | 74.84 | 74.84 | 74.75 | 74.75 | 74.75 | 2,200 |
03 Jan 2022 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
31 Dec 2021 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
30 Dec 2021 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
29 Dec 2021 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
28 Dec 2021 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 200 |
27 Dec 2021 | 71.70 | 72.00 | 70.10 | 72.00 | 72.00 | 600 |
23 Dec 2021 | 72.62 | 72.62 | 69.90 | 69.90 | 69.90 | 700 |
22 Dec 2021 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | 400 |
21 Dec 2021 | 70.04 | 71.56 | 70.04 | 71.56 | 71.56 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |