Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
30 June 2022 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
29 June 2022 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
28 June 2022 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
27 June 2022 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
24 June 2022 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
23 June 2022 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
22 June 2022 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
21 June 2022 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
20 June 2022 | - | - | - | - | - | - |
17 June 2022 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
16 June 2022 | 72.55 | 72.56 | 72.55 | 72.56 | 72.56 | - |
15 June 2022 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
14 June 2022 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
13 June 2022 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
10 June 2022 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
09 June 2022 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
08 June 2022 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
07 June 2022 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
06 June 2022 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
03 June 2022 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
02 June 2022 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
01 June 2022 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
31 May 2022 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
30 May 2022 | - | - | - | - | - | - |
27 May 2022 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
26 May 2022 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
25 May 2022 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
24 May 2022 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
23 May 2022 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
20 May 2022 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
19 May 2022 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
18 May 2022 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
17 May 2022 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
16 May 2022 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
13 May 2022 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
12 May 2022 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
11 May 2022 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
10 May 2022 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
09 May 2022 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
06 May 2022 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
05 May 2022 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
04 May 2022 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
03 May 2022 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
02 May 2022 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
29 Apr 2022 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
28 Apr 2022 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
27 Apr 2022 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
26 Apr 2022 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
25 Apr 2022 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
22 Apr 2022 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
21 Apr 2022 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
20 Apr 2022 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
19 Apr 2022 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
18 Apr 2022 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
14 Apr 2022 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
13 Apr 2022 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
12 Apr 2022 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
11 Apr 2022 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
08 Apr 2022 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
07 Apr 2022 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
06 Apr 2022 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
05 Apr 2022 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
04 Apr 2022 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
01 Apr 2022 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
31 Mar 2022 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
30 Mar 2022 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
29 Mar 2022 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
28 Mar 2022 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
25 Mar 2022 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
24 Mar 2022 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
23 Mar 2022 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
22 Mar 2022 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
21 Mar 2022 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
18 Mar 2022 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
17 Mar 2022 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
16 Mar 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
15 Mar 2022 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
14 Mar 2022 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
11 Mar 2022 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
10 Mar 2022 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
09 Mar 2022 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
08 Mar 2022 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
07 Mar 2022 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
04 Mar 2022 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
03 Mar 2022 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
02 Mar 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
01 Mar 2022 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
28 Feb 2022 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
25 Feb 2022 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
24 Feb 2022 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
23 Feb 2022 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
22 Feb 2022 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
18 Feb 2022 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
17 Feb 2022 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
16 Feb 2022 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
15 Feb 2022 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
14 Feb 2022 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
11 Feb 2022 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
10 Feb 2022 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |