Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
30 June 2022 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
29 June 2022 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
28 June 2022 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
27 June 2022 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
24 June 2022 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
23 June 2022 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
22 June 2022 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
21 June 2022 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
20 June 2022 | - | - | - | - | - | - |
17 June 2022 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
16 June 2022 | 70.88 | 70.89 | 70.88 | 70.89 | 70.89 | - |
15 June 2022 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
14 June 2022 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
13 June 2022 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
10 June 2022 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
09 June 2022 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
08 June 2022 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
07 June 2022 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
06 June 2022 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
03 June 2022 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
02 June 2022 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
01 June 2022 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
31 May 2022 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
30 May 2022 | - | - | - | - | - | - |
27 May 2022 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
26 May 2022 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
25 May 2022 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
24 May 2022 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
23 May 2022 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
20 May 2022 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
19 May 2022 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
18 May 2022 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
17 May 2022 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
16 May 2022 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
13 May 2022 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
12 May 2022 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
11 May 2022 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
10 May 2022 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
09 May 2022 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
06 May 2022 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
05 May 2022 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
04 May 2022 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
03 May 2022 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
02 May 2022 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
29 Apr 2022 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
28 Apr 2022 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
27 Apr 2022 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
26 Apr 2022 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
25 Apr 2022 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
22 Apr 2022 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
21 Apr 2022 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
20 Apr 2022 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
19 Apr 2022 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
18 Apr 2022 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
14 Apr 2022 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
13 Apr 2022 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
12 Apr 2022 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
11 Apr 2022 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
08 Apr 2022 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
07 Apr 2022 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
06 Apr 2022 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
05 Apr 2022 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
04 Apr 2022 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
01 Apr 2022 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
31 Mar 2022 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
30 Mar 2022 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
29 Mar 2022 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
28 Mar 2022 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
25 Mar 2022 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
24 Mar 2022 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
23 Mar 2022 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
22 Mar 2022 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
21 Mar 2022 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
18 Mar 2022 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
17 Mar 2022 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
16 Mar 2022 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
15 Mar 2022 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
14 Mar 2022 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
11 Mar 2022 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
10 Mar 2022 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
09 Mar 2022 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
08 Mar 2022 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
07 Mar 2022 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
04 Mar 2022 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
03 Mar 2022 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
02 Mar 2022 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
01 Mar 2022 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
28 Feb 2022 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
25 Feb 2022 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
24 Feb 2022 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
23 Feb 2022 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
22 Feb 2022 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
18 Feb 2022 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
17 Feb 2022 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
16 Feb 2022 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
15 Feb 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
14 Feb 2022 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
11 Feb 2022 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
10 Feb 2022 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |