Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
30 June 2022 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
29 June 2022 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
28 June 2022 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
27 June 2022 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
24 June 2022 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
23 June 2022 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
22 June 2022 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
21 June 2022 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
20 June 2022 | - | - | - | - | - | - |
17 June 2022 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
16 June 2022 | 66.59 | 66.60 | 66.59 | 66.60 | 66.60 | - |
15 June 2022 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
14 June 2022 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
13 June 2022 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
10 June 2022 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
09 June 2022 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
08 June 2022 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
07 June 2022 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
06 June 2022 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
03 June 2022 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
02 June 2022 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
01 June 2022 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
31 May 2022 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
30 May 2022 | - | - | - | - | - | - |
27 May 2022 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
26 May 2022 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
25 May 2022 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
24 May 2022 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
23 May 2022 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
20 May 2022 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
19 May 2022 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
18 May 2022 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
17 May 2022 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
16 May 2022 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
13 May 2022 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
12 May 2022 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
11 May 2022 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
10 May 2022 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
09 May 2022 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
06 May 2022 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
05 May 2022 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
04 May 2022 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
03 May 2022 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
02 May 2022 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
29 Apr 2022 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
28 Apr 2022 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
27 Apr 2022 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
26 Apr 2022 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
25 Apr 2022 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
22 Apr 2022 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
21 Apr 2022 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
20 Apr 2022 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
19 Apr 2022 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
18 Apr 2022 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
14 Apr 2022 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
13 Apr 2022 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
12 Apr 2022 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
11 Apr 2022 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
08 Apr 2022 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
07 Apr 2022 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
06 Apr 2022 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
05 Apr 2022 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
04 Apr 2022 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
01 Apr 2022 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
31 Mar 2022 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
30 Mar 2022 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
29 Mar 2022 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
28 Mar 2022 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
25 Mar 2022 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
24 Mar 2022 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
23 Mar 2022 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
22 Mar 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
21 Mar 2022 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
18 Mar 2022 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
17 Mar 2022 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
16 Mar 2022 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
15 Mar 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
14 Mar 2022 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
11 Mar 2022 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
10 Mar 2022 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
09 Mar 2022 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
08 Mar 2022 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
07 Mar 2022 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
04 Mar 2022 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
03 Mar 2022 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
02 Mar 2022 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
01 Mar 2022 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
28 Feb 2022 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
25 Feb 2022 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
24 Feb 2022 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
23 Feb 2022 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
22 Feb 2022 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
18 Feb 2022 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
17 Feb 2022 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
16 Feb 2022 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
15 Feb 2022 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
14 Feb 2022 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
11 Feb 2022 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
10 Feb 2022 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |