Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
23 June 2022 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
22 June 2022 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 35 |
21 June 2022 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 3 |
20 June 2022 | - | - | - | - | - | - |
17 June 2022 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | 2 |
16 June 2022 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 1 |
15 June 2022 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
14 June 2022 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | 15 |
13 June 2022 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | 2 |
10 June 2022 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 72 |
09 June 2022 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | 33 |
08 June 2022 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
07 June 2022 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
06 June 2022 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
03 June 2022 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 11 |
02 June 2022 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
01 June 2022 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | 4 |
31 May 2022 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 3 |
30 May 2022 | - | - | - | - | - | - |
27 May 2022 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
26 May 2022 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 1 |
25 May 2022 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
24 May 2022 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
23 May 2022 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
20 May 2022 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
19 May 2022 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 56 |
18 May 2022 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 212 |
17 May 2022 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 737 |
16 May 2022 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 3 |
13 May 2022 | 77.62 | 77.63 | 77.62 | 77.63 | 77.63 | - |
12 May 2022 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
11 May 2022 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 5 |
10 May 2022 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
09 May 2022 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
06 May 2022 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
05 May 2022 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
04 May 2022 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
03 May 2022 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
02 May 2022 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | 100 |
29 Apr 2022 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
28 Apr 2022 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
27 Apr 2022 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
26 Apr 2022 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
25 Apr 2022 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
22 Apr 2022 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
21 Apr 2022 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
20 Apr 2022 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
19 Apr 2022 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 40 |
18 Apr 2022 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
14 Apr 2022 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 79 |
13 Apr 2022 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 27 |
12 Apr 2022 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 147 |
11 Apr 2022 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 2 |
08 Apr 2022 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | 15 |
07 Apr 2022 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 17 |
06 Apr 2022 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 19 |
05 Apr 2022 | 79.50 | 79.50 | 78.50 | 79.27 | 79.27 | 395 |
04 Apr 2022 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
01 Apr 2022 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
31 Mar 2022 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 141 |
30 Mar 2022 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
29 Mar 2022 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
28 Mar 2022 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
25 Mar 2022 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
24 Mar 2022 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 37 |
23 Mar 2022 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 12 |
22 Mar 2022 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 1 |
21 Mar 2022 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
18 Mar 2022 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
17 Mar 2022 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 135 |
16 Mar 2022 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 85 |
15 Mar 2022 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 2 |
14 Mar 2022 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
11 Mar 2022 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 34 |
10 Mar 2022 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 177 |
09 Mar 2022 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 150 |
08 Mar 2022 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 9 |
07 Mar 2022 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 271 |
04 Mar 2022 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 65 |
03 Mar 2022 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 3 |
02 Mar 2022 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 2 |
01 Mar 2022 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
28 Feb 2022 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
25 Feb 2022 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 157 |
24 Feb 2022 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 157 |
23 Feb 2022 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
22 Feb 2022 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
18 Feb 2022 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
17 Feb 2022 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
16 Feb 2022 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
15 Feb 2022 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
14 Feb 2022 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
11 Feb 2022 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
10 Feb 2022 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
09 Feb 2022 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
08 Feb 2022 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
07 Feb 2022 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 101 |
04 Feb 2022 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 1 |
03 Feb 2022 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |