Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 81 |
25 May 2022 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
24 May 2022 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
23 May 2022 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 500 |
20 May 2022 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
19 May 2022 | 51.00 | 51.88 | 51.00 | 51.88 | 51.88 | 3,200 |
18 May 2022 | 53.41 | 54.19 | 53.41 | 53.69 | 53.69 | 51,600 |
17 May 2022 | 53.00 | 54.25 | 53.00 | 54.25 | 54.25 | 26,400 |
16 May 2022 | 51.25 | 51.74 | 51.25 | 51.74 | 51.74 | 7,800 |
13 May 2022 | 51.55 | 51.55 | 51.19 | 51.19 | 51.19 | 3,800 |
12 May 2022 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
11 May 2022 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 1,000 |
10 May 2022 | 51.50 | 51.50 | 51.03 | 51.03 | 51.03 | 3,100 |
09 May 2022 | 50.00 | 50.16 | 49.80 | 50.16 | 50.16 | 10,800 |
06 May 2022 | 50.30 | 50.37 | 49.91 | 50.37 | 50.37 | 2,000 |
05 May 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 600 |
04 May 2022 | 51.93 | 53.00 | 51.93 | 53.00 | 53.00 | 1,300 |
03 May 2022 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 46,000 |
02 May 2022 | 51.06 | 51.06 | 49.51 | 49.88 | 49.88 | 7,300 |
02 May 2022 | 3.587 Dividend | |||||
29 Apr 2022 | 53.55 | 53.56 | 53.30 | 53.30 | 49.71 | 800 |
28 Apr 2022 | 53.00 | 54.69 | 53.00 | 54.50 | 50.83 | 28,000 |
27 Apr 2022 | 53.00 | 53.00 | 52.80 | 53.00 | 49.43 | 38,400 |
26 Apr 2022 | 56.25 | 56.25 | 56.25 | 56.25 | 52.46 | 5,300 |
25 Apr 2022 | 56.00 | 56.25 | 55.46 | 56.25 | 52.46 | 22,600 |
22 Apr 2022 | 57.00 | 57.00 | 56.50 | 56.50 | 52.70 | 1,300 |
21 Apr 2022 | 58.81 | 58.81 | 58.31 | 58.31 | 54.39 | 5,600 |
20 Apr 2022 | 57.78 | 57.78 | 56.37 | 56.37 | 52.58 | 25,800 |
19 Apr 2022 | 56.50 | 56.50 | 56.32 | 56.32 | 52.53 | 1,100 |
18 Apr 2022 | 57.60 | 57.60 | 57.60 | 57.60 | 53.72 | 400 |
14 Apr 2022 | 57.53 | 57.53 | 57.53 | 57.53 | 53.66 | 600 |
13 Apr 2022 | 55.00 | 56.79 | 55.00 | 56.79 | 52.97 | 13,600 |
12 Apr 2022 | 56.66 | 56.66 | 56.40 | 56.40 | 52.60 | 44,700 |
11 Apr 2022 | 55.64 | 57.36 | 55.24 | 56.27 | 52.48 | 28,400 |
08 Apr 2022 | 55.54 | 55.54 | 55.54 | 55.54 | 51.80 | 600 |
07 Apr 2022 | 55.50 | 55.54 | 55.50 | 55.54 | 51.80 | 20,700 |
06 Apr 2022 | 55.68 | 55.68 | 54.68 | 55.01 | 51.31 | 3,300 |
05 Apr 2022 | 56.55 | 56.55 | 55.64 | 55.80 | 52.04 | 50,900 |
04 Apr 2022 | 58.56 | 58.56 | 57.00 | 57.00 | 53.16 | 800 |
01 Apr 2022 | 57.99 | 58.65 | 57.99 | 58.65 | 54.70 | 600 |
31 Mar 2022 | 57.50 | 57.69 | 57.50 | 57.69 | 53.81 | 14,600 |
30 Mar 2022 | 58.88 | 58.88 | 58.88 | 58.88 | 54.92 | 200 |
29 Mar 2022 | 56.01 | 56.01 | 56.01 | 56.01 | 52.24 | - |
28 Mar 2022 | 56.01 | 56.01 | 56.01 | 56.01 | 52.24 | - |
25 Mar 2022 | 57.39 | 57.39 | 56.01 | 56.01 | 52.24 | 123,500 |
24 Mar 2022 | 58.06 | 58.06 | 57.42 | 57.42 | 53.56 | 8,300 |
23 Mar 2022 | 58.65 | 58.65 | 58.20 | 58.40 | 54.47 | 1,400 |
22 Mar 2022 | 60.48 | 60.48 | 60.48 | 60.48 | 56.41 | 1,300 |
21 Mar 2022 | 62.15 | 62.15 | 62.15 | 62.15 | 57.97 | 2,900 |
18 Mar 2022 | 60.06 | 60.06 | 60.06 | 60.06 | 56.02 | 800 |
17 Mar 2022 | 61.30 | 61.30 | 61.30 | 61.30 | 57.17 | 100 |
16 Mar 2022 | 62.15 | 62.69 | 62.15 | 62.69 | 58.47 | 900 |
15 Mar 2022 | 60.80 | 60.80 | 60.80 | 60.80 | 56.71 | 3,200 |
14 Mar 2022 | 61.58 | 61.59 | 59.60 | 59.60 | 55.59 | 2,000 |
11 Mar 2022 | 60.63 | 60.63 | 58.30 | 58.30 | 54.38 | 400 |
10 Mar 2022 | 59.41 | 59.86 | 58.58 | 58.58 | 54.64 | 600 |
09 Mar 2022 | 61.50 | 61.50 | 59.54 | 59.54 | 55.53 | 2,200 |
08 Mar 2022 | 55.43 | 56.79 | 55.43 | 55.45 | 51.72 | 17,400 |
07 Mar 2022 | 55.80 | 55.80 | 52.20 | 52.21 | 48.70 | 17,700 |
04 Mar 2022 | 57.75 | 57.75 | 56.37 | 56.37 | 52.58 | 3,400 |
03 Mar 2022 | 62.00 | 62.00 | 60.08 | 60.08 | 56.04 | 1,200 |
02 Mar 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 57.36 | - |
01 Mar 2022 | 64.00 | 64.00 | 61.50 | 61.50 | 57.36 | 1,400 |
28 Feb 2022 | 66.04 | 66.04 | 65.00 | 65.99 | 61.55 | 500 |
25 Feb 2022 | 68.93 | 68.93 | 67.90 | 67.90 | 63.33 | 1,500 |
24 Feb 2022 | 69.88 | 69.88 | 69.00 | 69.00 | 64.36 | 800 |
23 Feb 2022 | 76.10 | 76.10 | 76.10 | 76.10 | 70.98 | - |
22 Feb 2022 | 76.10 | 76.10 | 76.10 | 76.10 | 70.98 | - |
18 Feb 2022 | 76.10 | 76.10 | 76.10 | 76.10 | 70.98 | 11,900 |
17 Feb 2022 | 76.10 | 76.10 | 76.10 | 76.10 | 70.98 | - |
16 Feb 2022 | 76.10 | 76.10 | 76.10 | 76.10 | 70.98 | 5,500 |
15 Feb 2022 | 76.10 | 76.10 | 76.10 | 76.10 | 70.98 | - |
14 Feb 2022 | 76.10 | 76.10 | 76.10 | 76.10 | 70.98 | - |
11 Feb 2022 | 76.10 | 76.10 | 76.10 | 76.10 | 70.98 | - |
10 Feb 2022 | 76.10 | 76.10 | 76.10 | 76.10 | 70.98 | - |
09 Feb 2022 | 76.10 | 76.10 | 76.10 | 76.10 | 70.98 | - |
08 Feb 2022 | 76.10 | 76.10 | 76.10 | 76.10 | 70.98 | - |
07 Feb 2022 | 76.10 | 76.10 | 76.10 | 76.10 | 70.98 | 400 |
04 Feb 2022 | 76.05 | 76.05 | 76.05 | 76.05 | 70.93 | - |
03 Feb 2022 | 76.05 | 76.05 | 76.05 | 76.05 | 70.93 | 300 |
02 Feb 2022 | 76.11 | 76.11 | 76.11 | 76.11 | 70.99 | - |
01 Feb 2022 | 76.11 | 76.11 | 76.11 | 76.11 | 70.99 | 200 |
31 Jan 2022 | 75.53 | 76.55 | 75.53 | 75.83 | 70.73 | 2,700 |
28 Jan 2022 | 75.75 | 75.75 | 75.75 | 75.75 | 70.65 | - |
27 Jan 2022 | 75.75 | 75.75 | 75.75 | 75.75 | 70.65 | - |
26 Jan 2022 | 75.75 | 75.75 | 75.75 | 75.75 | 70.65 | 100 |
25 Jan 2022 | 72.74 | 72.74 | 72.74 | 72.74 | 67.84 | 2,300 |
24 Jan 2022 | 72.74 | 72.74 | 72.74 | 72.74 | 67.84 | 300 |
21 Jan 2022 | 74.19 | 74.87 | 74.19 | 74.87 | 69.83 | 900 |
20 Jan 2022 | 76.63 | 76.63 | 76.63 | 76.63 | 71.47 | - |
19 Jan 2022 | 77.36 | 77.36 | 76.62 | 76.63 | 71.47 | 800 |
18 Jan 2022 | 77.75 | 77.75 | 77.75 | 77.75 | 72.52 | 600 |
14 Jan 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 71.82 | 17,600 |
13 Jan 2022 | 75.90 | 77.56 | 75.90 | 77.00 | 71.82 | 1,700 |
12 Jan 2022 | 77.10 | 77.10 | 77.10 | 77.10 | 71.91 | 200 |
11 Jan 2022 | 74.55 | 74.55 | 74.55 | 74.55 | 69.53 | 300 |
10 Jan 2022 | 75.44 | 75.44 | 75.44 | 75.44 | 70.36 | - |
07 Jan 2022 | 75.44 | 75.44 | 75.44 | 75.44 | 70.36 | 100 |
06 Jan 2022 | 75.00 | 75.00 | 74.25 | 74.85 | 69.81 | 2,900 |
05 Jan 2022 | 74.55 | 74.55 | 74.40 | 74.40 | 69.39 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |