Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 67.71 | 67.71 | 67.58 | 67.58 | 67.58 | 624 |
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 |
02 Feb 2022 | 73.93 | 73.93 | 73.00 | 73.65 | 69.21 | 2,500 |
01 Feb 2022 | 73.33 | 73.33 | 73.33 | 73.33 | 68.91 | 500 |
31 Jan 2022 | 71.00 | 71.03 | 70.13 | 71.03 | 66.75 | 2,200 |
28 Jan 2022 | 73.11 | 73.11 | 71.25 | 71.29 | 66.99 | 900 |
27 Jan 2022 | 75.57 | 75.98 | 74.93 | 74.93 | 70.41 | 1,400 |
26 Jan 2022 | 72.96 | 75.79 | 71.94 | 75.67 | 71.11 | 2,200 |
25 Jan 2022 | 72.57 | 72.57 | 71.65 | 72.25 | 67.89 | 1,200 |
24 Jan 2022 | 70.28 | 71.77 | 69.53 | 71.77 | 67.44 | 5,200 |
21 Jan 2022 | 73.43 | 74.55 | 73.38 | 73.38 | 68.95 | 1,800 |
20 Jan 2022 | 76.87 | 77.25 | 76.87 | 77.18 | 72.52 | 6,700 |
19 Jan 2022 | 76.79 | 76.79 | 76.79 | 76.79 | 72.16 | 400 |
18 Jan 2022 | 74.55 | 74.82 | 74.55 | 74.61 | 70.11 | 3,700 |
14 Jan 2022 | 75.00 | 75.14 | 74.65 | 75.14 | 70.61 | 4,200 |
13 Jan 2022 | 76.29 | 77.26 | 76.29 | 77.26 | 72.60 | 1,200 |
12 Jan 2022 | 75.00 | 75.12 | 75.00 | 75.12 | 70.59 | 1,300 |
11 Jan 2022 | 71.50 | 73.26 | 71.50 | 73.26 | 68.84 | 1,600 |
10 Jan 2022 | 71.00 | 71.95 | 71.00 | 71.95 | 67.61 | 4,000 |
07 Jan 2022 | 71.28 | 71.92 | 71.28 | 71.92 | 67.58 | 600 |
06 Jan 2022 | 69.52 | 69.52 | 69.00 | 69.27 | 65.09 | 18,500 |
05 Jan 2022 | 68.87 | 68.87 | 68.87 | 68.87 | 64.72 | 800 |
04 Jan 2022 | 67.27 | 67.27 | 67.27 | 67.27 | 63.21 | 600 |
03 Jan 2022 | 66.88 | 67.03 | 66.18 | 67.00 | 62.96 | 3,900 |
31 Dec 2021 | 66.95 | 66.95 | 66.95 | 66.95 | 62.91 | - |
30 Dec 2021 | 66.95 | 66.95 | 66.95 | 66.95 | 62.91 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |