Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | - | - | - | - | - | - |
24 May 2022 | - | - | - | - | - | - |
23 May 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1 |
20 May 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 43 |
19 May 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
18 May 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
17 May 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
16 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
13 May 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
12 May 2022 | 49.60 | 51.00 | 49.60 | 51.00 | 51.00 | 5 |
11 May 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
10 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
09 May 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
06 May 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
05 May 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 20 |
04 May 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
03 May 2022 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
02 May 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
29 Apr 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
28 Apr 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
27 Apr 2022 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 105 |
26 Apr 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
25 Apr 2022 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | - |
22 Apr 2022 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | - |
21 Apr 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
20 Apr 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
19 Apr 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 100 |
14 Apr 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
13 Apr 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
12 Apr 2022 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 4 |
11 Apr 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
08 Apr 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 100 |
07 Apr 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
06 Apr 2022 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 1,243 |
05 Apr 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
04 Apr 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
01 Apr 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 20 |
31 Mar 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
30 Mar 2022 | 71.50 | 72.00 | 71.50 | 71.50 | 71.50 | 2 |
29 Mar 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
28 Mar 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
25 Mar 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
24 Mar 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
23 Mar 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
22 Mar 2022 | 65.00 | 66.50 | 65.00 | 66.50 | 66.50 | 23 |
21 Mar 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
18 Mar 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
17 Mar 2022 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | - |
16 Mar 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
15 Mar 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
14 Mar 2022 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
11 Mar 2022 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - |
10 Mar 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
09 Mar 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
08 Mar 2022 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | - |
07 Mar 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
04 Mar 2022 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | - |
03 Mar 2022 | 65.50 | 68.00 | 64.00 | 67.00 | 67.00 | 2,000 |
02 Mar 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1,140 |
01 Mar 2022 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 10 |
28 Feb 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
25 Feb 2022 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
24 Feb 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
23 Feb 2022 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
22 Feb 2022 | 62.00 | 63.50 | 61.50 | 61.50 | 61.50 | 1 |
21 Feb 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
18 Feb 2022 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 7 |
17 Feb 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
16 Feb 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
15 Feb 2022 | 67.50 | 70.00 | 67.50 | 70.00 | 70.00 | 100 |
14 Feb 2022 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
11 Feb 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
10 Feb 2022 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | 50 |
09 Feb 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
08 Feb 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
07 Feb 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
04 Feb 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
03 Feb 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
02 Feb 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
01 Feb 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
31 Jan 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
28 Jan 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 50 |
27 Jan 2022 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 50 |
26 Jan 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
25 Jan 2022 | 70.50 | 71.00 | 70.00 | 71.00 | 71.00 | 71 |
24 Jan 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 50 |
21 Jan 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
20 Jan 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
19 Jan 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
18 Jan 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
17 Jan 2022 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
14 Jan 2022 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
13 Jan 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
12 Jan 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
11 Jan 2022 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | 30 |
10 Jan 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 50 |
07 Jan 2022 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 50 |
06 Jan 2022 | 83.50 | 83.50 | 81.00 | 81.00 | 81.00 | 205 |
05 Jan 2022 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
04 Jan 2022 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |