Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 63.28 | 63.28 | 62.92 | 62.92 | 62.92 | 1,400 |
24 Jun 2022 | 60.85 | 63.10 | 60.85 | 63.10 | 63.10 | 1,300 |
23 Jun 2022 | 62.20 | 62.20 | 59.82 | 59.82 | 59.82 | 2,300 |
22 Jun 2022 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 500 |
21 Jun 2022 | 64.02 | 66.03 | 64.02 | 66.03 | 66.03 | 1,000 |
17 Jun 2022 | 64.31 | 64.31 | 63.06 | 63.06 | 63.06 | 16,500 |
16 Jun 2022 | 66.35 | 67.66 | 66.35 | 66.51 | 66.51 | 1,200 |
15 Jun 2022 | 68.75 | 68.90 | 67.66 | 67.66 | 67.66 | 1,300 |
14 Jun 2022 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 800 |
13 Jun 2022 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 800 |
10 Jun 2022 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 500 |
09 Jun 2022 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
08 Jun 2022 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
07 Jun 2022 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
06 Jun 2022 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | 500 |
03 Jun 2022 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | 500 |
02 Jun 2022 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | 700 |
01 Jun 2022 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
31 May 2022 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 400 |
27 May 2022 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | 500 |
26 May 2022 | 70.57 | 70.57 | 70.06 | 70.06 | 70.06 | 1,400 |
25 May 2022 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 500 |
24 May 2022 | 68.51 | 68.74 | 68.51 | 68.74 | 68.74 | 900 |
23 May 2022 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 500 |
20 May 2022 | 67.71 | 67.71 | 67.58 | 67.58 | 67.58 | 600 |
19 May 2022 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 400 |
18 May 2022 | 65.97 | 66.77 | 65.38 | 66.75 | 66.75 | 1,800 |
17 May 2022 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | 600 |
16 May 2022 | 65.21 | 65.69 | 64.47 | 65.69 | 65.69 | 1,300 |
13 May 2022 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 1,600 |
12 May 2022 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 600 |
11 May 2022 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 800 |
10 May 2022 | 64.43 | 64.43 | 63.57 | 63.65 | 63.65 | 2,200 |
09 May 2022 | 64.20 | 65.03 | 64.12 | 64.12 | 64.12 | 1,000 |
06 May 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 700 |
05 May 2022 | 69.31 | 69.31 | 67.00 | 67.00 | 67.00 | 3,800 |
04 May 2022 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 400 |
03 May 2022 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 400 |
02 May 2022 | 70.59 | 70.59 | 69.59 | 69.59 | 69.59 | 1,000 |
29 Apr 2022 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 500 |
28 Apr 2022 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 1,400 |
27 Apr 2022 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 400 |
26 Apr 2022 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 400 |
25 Apr 2022 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 400 |
22 Apr 2022 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | 500 |
21 Apr 2022 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 700 |
20 Apr 2022 | 77.90 | 77.90 | 75.30 | 77.90 | 77.90 | 1,300 |
19 Apr 2022 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 400 |
18 Apr 2022 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 700 |
14 Apr 2022 | 80.16 | 81.81 | 80.16 | 81.08 | 81.08 | 4,500 |
13 Apr 2022 | 80.52 | 81.36 | 80.52 | 80.86 | 80.86 | 3,700 |
12 Apr 2022 | 80.56 | 80.57 | 80.25 | 80.57 | 80.57 | 700 |
11 Apr 2022 | 79.20 | 79.31 | 79.20 | 79.31 | 79.31 | 43,000 |
08 Apr 2022 | 81.58 | 82.20 | 79.68 | 79.68 | 79.68 | 5,000 |
07 Apr 2022 | 82.05 | 82.05 | 79.82 | 79.82 | 79.82 | 1,400 |
06 Apr 2022 | 79.65 | 79.77 | 79.65 | 79.65 | 79.65 | 3,200 |
05 Apr 2022 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 300 |
04 Apr 2022 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 400 |
01 Apr 2022 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 300 |
31 Mar 2022 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 300 |
30 Mar 2022 | 78.96 | 80.15 | 78.96 | 80.15 | 80.15 | 600 |
29 Mar 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
28 Mar 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 500 |
25 Mar 2022 | 78.01 | 79.12 | 78.01 | 79.12 | 79.12 | 700 |
24 Mar 2022 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 300 |
23 Mar 2022 | 76.89 | 77.00 | 76.38 | 76.38 | 76.38 | 3,000 |
22 Mar 2022 | 77.00 | 77.60 | 77.00 | 77.60 | 77.60 | 4,700 |
21 Mar 2022 | 76.04 | 77.41 | 76.04 | 77.41 | 77.41 | 2,100 |
18 Mar 2022 | 75.26 | 75.26 | 75.24 | 75.24 | 75.24 | 800 |
17 Mar 2022 | 72.51 | 75.88 | 72.51 | 75.00 | 75.00 | 2,000 |
16 Mar 2022 | 72.56 | 72.56 | 72.25 | 72.25 | 72.25 | 800 |
15 Mar 2022 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | 500 |
14 Mar 2022 | 69.61 | 72.15 | 68.38 | 72.15 | 72.15 | 1,200 |
11 Mar 2022 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | 800 |
10 Mar 2022 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 600 |
10 Mar 2022 | 4.644 Dividend | |||||
09 Mar 2022 | 72.60 | 76.99 | 72.60 | 76.99 | 72.35 | 10,500 |
08 Mar 2022 | 77.88 | 77.88 | 77.88 | 77.88 | 73.18 | 700 |
07 Mar 2022 | 79.90 | 80.20 | 78.09 | 78.55 | 73.81 | 1,600 |
04 Mar 2022 | 80.23 | 80.23 | 80.08 | 80.08 | 75.25 | 300,700 |
03 Mar 2022 | 81.60 | 81.60 | 81.60 | 81.60 | 76.68 | 400 |
02 Mar 2022 | 78.19 | 78.19 | 78.19 | 78.19 | 73.47 | - |
01 Mar 2022 | 79.39 | 79.39 | 78.19 | 78.19 | 73.47 | 2,000 |
28 Feb 2022 | 77.09 | 77.09 | 77.09 | 77.09 | 72.44 | 600 |
25 Feb 2022 | 75.75 | 76.10 | 75.75 | 76.10 | 71.51 | 1,500 |
24 Feb 2022 | 74.15 | 74.15 | 74.15 | 74.15 | 69.68 | 600 |
23 Feb 2022 | 77.80 | 77.80 | 77.00 | 77.00 | 72.36 | 700 |
22 Feb 2022 | 76.42 | 76.42 | 76.42 | 76.42 | 71.81 | 400 |
18 Feb 2022 | 77.58 | 77.58 | 76.42 | 76.42 | 71.81 | 600 |
17 Feb 2022 | 77.15 | 77.15 | 76.66 | 76.66 | 72.04 | 1,400 |
16 Feb 2022 | 77.91 | 77.91 | 77.41 | 77.41 | 72.74 | 17,400 |
15 Feb 2022 | 77.39 | 77.39 | 77.39 | 77.39 | 72.72 | 300 |
14 Feb 2022 | 77.17 | 78.02 | 77.17 | 77.84 | 73.14 | 2,000 |
11 Feb 2022 | 78.65 | 78.65 | 78.52 | 78.52 | 73.78 | 900 |
10 Feb 2022 | 78.56 | 80.39 | 78.56 | 80.39 | 75.54 | 2,000 |
09 Feb 2022 | 76.51 | 77.76 | 76.51 | 77.76 | 73.07 | 1,100 |
08 Feb 2022 | 77.93 | 77.93 | 77.93 | 77.93 | 73.23 | 500 |
07 Feb 2022 | 73.57 | 73.57 | 73.57 | 73.57 | 69.13 | 15,600 |
04 Feb 2022 | 72.54 | 73.57 | 72.54 | 73.57 | 69.13 | 700 |
03 Feb 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 69.07 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |