Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | - | - | - | - | - | - |
24 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
23 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
20 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
19 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
18 May 2022 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 2,919 |
17 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
16 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
13 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
12 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
11 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
10 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
09 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
06 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
05 May 2022 | 58.50 | 57.50 | 57.50 | 58.50 | 58.50 | 100 |
04 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
03 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
29 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
28 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
27 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
26 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
25 Apr 2022 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - |
22 Apr 2022 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 3,484 |
21 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
20 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
19 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
14 Apr 2022 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - |
13 Apr 2022 | 0.58 | 0.57 | 0.57 | 0.58 | 0.58 | 921 |
12 Apr 2022 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - |
11 Apr 2022 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - |
08 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
07 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
06 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
05 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
04 Apr 2022 | 58.50 | 57.50 | 57.50 | 58.50 | 58.50 | 1,245 |
01 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
31 Mar 2022 | 58.50 | 58.07 | 58.07 | 58.50 | 58.50 | 141,393 |
30 Mar 2022 | 58.50 | 59.00 | 57.50 | 58.50 | 58.50 | 10,088 |
29 Mar 2022 | 58.50 | 59.00 | 57.50 | 58.50 | 58.50 | 15,857 |
28 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
25 Mar 2022 | 58.50 | 58.07 | 58.07 | 58.50 | 58.50 | 8,073 |
24 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
23 Mar 2022 | 58.50 | 57.50 | 57.50 | 58.50 | 58.50 | 715 |
22 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
21 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
18 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
17 Mar 2022 | 58.50 | 57.50 | 57.50 | 58.50 | 58.50 | 1,232 |
16 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
15 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
14 Mar 2022 | 58.50 | 57.50 | 57.50 | 58.50 | 58.50 | 4,209 |
11 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
10 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
09 Mar 2022 | 58.50 | 55.50 | 55.50 | 58.50 | 58.50 | 14,452 |
08 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
07 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
04 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
03 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
02 Mar 2022 | 58.50 | 58.57 | 58.07 | 58.50 | 58.50 | 164,677 |
01 Mar 2022 | 58.50 | 59.00 | 59.00 | 58.50 | 58.50 | 892 |
28 Feb 2022 | 58.50 | 57.50 | 57.50 | 58.50 | 58.50 | 992 |
25 Feb 2022 | 58.50 | 59.01 | 59.01 | 58.50 | 58.50 | 61 |
24 Feb 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
23 Feb 2022 | 58.00 | 57.00 | 57.00 | 58.50 | 58.50 | 8,050 |
22 Feb 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
21 Feb 2022 | 58.00 | 57.00 | 57.00 | 58.00 | 58.00 | 1,100 |
18 Feb 2022 | 58.00 | 57.00 | 57.00 | 58.00 | 58.00 | 5,010 |
17 Feb 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
16 Feb 2022 | 58.00 | 57.00 | 57.00 | 58.00 | 58.00 | 15,655 |
15 Feb 2022 | 58.00 | 57.00 | 57.00 | 58.00 | 58.00 | 1,132 |
14 Feb 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
11 Feb 2022 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 9,491 |
10 Feb 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
09 Feb 2022 | 58.00 | 57.00 | 57.00 | 58.00 | 58.00 | 6,635 |
08 Feb 2022 | 58.00 | 57.00 | 57.00 | 58.00 | 58.00 | 3,337 |
07 Feb 2022 | 58.00 | 57.00 | 57.00 | 58.00 | 58.00 | 6,750 |
04 Feb 2022 | 58.00 | 57.00 | 57.00 | 58.00 | 58.00 | 18,613 |
03 Feb 2022 | 58.00 | 57.90 | 57.40 | 58.00 | 58.00 | 7,248 |
03 Feb 2022 | 1.25 Dividend | |||||
02 Feb 2022 | 59.00 | 60.00 | 60.00 | 59.00 | 57.75 | 1,625 |
01 Feb 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 57.75 | - |
31 Jan 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 57.75 | - |
28 Jan 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 57.75 | - |
27 Jan 2022 | 59.50 | 60.00 | 58.59 | 59.00 | 57.75 | 9,270 |
26 Jan 2022 | 59.50 | 58.59 | 58.59 | 59.50 | 58.24 | 89,937 |
25 Jan 2022 | 59.50 | 58.50 | 58.50 | 59.50 | 58.24 | 7,186 |
24 Jan 2022 | 59.50 | 58.50 | 58.50 | 59.50 | 58.24 | 5,426 |
21 Jan 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 58.24 | - |
20 Jan 2022 | 59.50 | 58.00 | 58.00 | 59.50 | 58.24 | 22,255 |
19 Jan 2022 | 59.50 | 58.50 | 58.00 | 59.50 | 58.24 | 15,070 |
18 Jan 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 58.24 | - |
17 Jan 2022 | 59.50 | 58.50 | 58.50 | 59.50 | 58.24 | 5,387 |
14 Jan 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 58.24 | - |
13 Jan 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 58.24 | - |
12 Jan 2022 | 59.50 | 58.50 | 58.50 | 59.50 | 58.24 | 3,647 |
11 Jan 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 58.24 | - |
10 Jan 2022 | 59.50 | 58.00 | 58.00 | 59.50 | 58.24 | 25,768 |
07 Jan 2022 | 59.50 | 58.50 | 58.50 | 59.50 | 58.24 | 10,833 |
06 Jan 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 58.24 | - |
05 Jan 2022 | 59.50 | 58.50 | 58.00 | 59.50 | 58.24 | 33,809 |
04 Jan 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 58.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |