Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
23 June 2022 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
22 June 2022 | 68.20 | 72.32 | 67.70 | 72.32 | 72.32 | 5 |
21 June 2022 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
20 June 2022 | - | - | - | - | - | - |
17 June 2022 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
16 June 2022 | 75.71 | 75.72 | 75.71 | 75.72 | 75.72 | - |
15 June 2022 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
14 June 2022 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
13 June 2022 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
10 June 2022 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | 10 |
09 June 2022 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
08 June 2022 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
07 June 2022 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
06 June 2022 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
03 June 2022 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
02 June 2022 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
01 June 2022 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
31 May 2022 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
30 May 2022 | - | - | - | - | - | - |
27 May 2022 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
26 May 2022 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
25 May 2022 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
24 May 2022 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
23 May 2022 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
20 May 2022 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
19 May 2022 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
18 May 2022 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
17 May 2022 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
16 May 2022 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
13 May 2022 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
12 May 2022 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
11 May 2022 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
10 May 2022 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
09 May 2022 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
06 May 2022 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
05 May 2022 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
04 May 2022 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
03 May 2022 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
02 May 2022 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
29 Apr 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
28 Apr 2022 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
27 Apr 2022 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
26 Apr 2022 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
25 Apr 2022 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
22 Apr 2022 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
21 Apr 2022 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
20 Apr 2022 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
19 Apr 2022 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
18 Apr 2022 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
14 Apr 2022 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
13 Apr 2022 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
12 Apr 2022 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
11 Apr 2022 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
08 Apr 2022 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
07 Apr 2022 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
06 Apr 2022 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
05 Apr 2022 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
04 Apr 2022 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
01 Apr 2022 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
31 Mar 2022 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
30 Mar 2022 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
29 Mar 2022 | 70.00 | 70.60 | 70.00 | 70.60 | 70.60 | 1 |
28 Mar 2022 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
25 Mar 2022 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
24 Mar 2022 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
23 Mar 2022 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
22 Mar 2022 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
21 Mar 2022 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
18 Mar 2022 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
17 Mar 2022 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
16 Mar 2022 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
15 Mar 2022 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
14 Mar 2022 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
11 Mar 2022 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
10 Mar 2022 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
09 Mar 2022 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
08 Mar 2022 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
07 Mar 2022 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 340 |
04 Mar 2022 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
03 Mar 2022 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
02 Mar 2022 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
01 Mar 2022 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
28 Feb 2022 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
25 Feb 2022 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
24 Feb 2022 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
23 Feb 2022 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
22 Feb 2022 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
18 Feb 2022 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
17 Feb 2022 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
16 Feb 2022 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
15 Feb 2022 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
14 Feb 2022 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
11 Feb 2022 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
10 Feb 2022 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
09 Feb 2022 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
08 Feb 2022 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
07 Feb 2022 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
04 Feb 2022 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
03 Feb 2022 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |