Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
12 Aug 2022 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
11 Aug 2022 | 66.47 | 66.47 | 66.47 | 67.22 | 67.22 | 2,817 |
10 Aug 2022 | 65.43 | 65.43 | 65.43 | 66.41 | 66.41 | 800 |
09 Aug 2022 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
08 Aug 2022 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
05 Aug 2022 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
04 Aug 2022 | 64.99 | 64.99 | 64.99 | 65.11 | 65.11 | 15 |
03 Aug 2022 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
02 Aug 2022 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
01 Aug 2022 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
29 Jul 2022 | 64.95 | 64.95 | 64.95 | 64.79 | 64.79 | 778 |
28 Jul 2022 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
27 Jul 2022 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
26 Jul 2022 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
25 Jul 2022 | 63.21 | 63.21 | 63.21 | 63.29 | 63.29 | 15 |
22 Jul 2022 | 63.00 | 63.00 | 63.00 | 63.27 | 63.27 | 250 |
21 Jul 2022 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
20 Jul 2022 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
19 Jul 2022 | 61.60 | 61.62 | 61.60 | 62.44 | 62.44 | 3,247 |
18 Jul 2022 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
15 Jul 2022 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
14 Jul 2022 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
13 Jul 2022 | 60.19 | 60.19 | 60.19 | 60.64 | 60.64 | 2,000 |
12 Jul 2022 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
11 Jul 2022 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
08 Jul 2022 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
07 Jul 2022 | 61.72 | 61.72 | 61.72 | 61.90 | 61.90 | 28 |
06 Jul 2022 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
05 Jul 2022 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
04 Jul 2022 | 60.97 | 60.97 | 60.97 | 61.30 | 61.30 | 200 |
01 Jul 2022 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
30 Jun 2022 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
29 Jun 2022 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
28 Jun 2022 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
27 Jun 2022 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
24 Jun 2022 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
23 Jun 2022 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
22 Jun 2022 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
21 Jun 2022 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
20 Jun 2022 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
17 Jun 2022 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
16 Jun 2022 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
15 Jun 2022 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
14 Jun 2022 | 61.40 | 61.40 | 61.40 | 61.29 | 61.29 | 86 |
13 Jun 2022 | 61.63 | 61.63 | 61.63 | 61.60 | 61.60 | 1 |
10 Jun 2022 | 64.56 | 64.56 | 64.56 | 63.91 | 63.91 | 2,000 |
09 Jun 2022 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
08 Jun 2022 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
07 Jun 2022 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
06 Jun 2022 | 67.71 | 67.71 | 67.52 | 67.40 | 67.40 | 1,893 |
01 Jun 2022 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
31 May 2022 | 67.45 | 67.45 | 67.43 | 67.31 | 67.31 | 4,000 |
30 May 2022 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
27 May 2022 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
26 May 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
25 May 2022 | 64.42 | 64.42 | 64.42 | 65.07 | 65.07 | 2,000 |
24 May 2022 | 63.83 | 63.83 | 63.83 | 63.59 | 63.59 | 443 |
23 May 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1,107 |
20 May 2022 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
19 May 2022 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 156 |
18 May 2022 | 66.19 | 66.19 | 66.19 | 64.75 | 64.75 | 5,781 |
17 May 2022 | 66.22 | 66.22 | 66.22 | 66.10 | 66.10 | 123 |
16 May 2022 | 64.79 | 64.79 | 64.79 | 65.01 | 65.01 | 137 |
13 May 2022 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
12 May 2022 | 63.57 | 63.57 | 63.55 | 63.74 | 63.74 | 2,237 |
11 May 2022 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
10 May 2022 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
09 May 2022 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
06 May 2022 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
05 May 2022 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
04 May 2022 | 67.13 | 67.13 | 67.13 | 66.70 | 66.70 | 4 |
03 May 2022 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
29 Apr 2022 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
28 Apr 2022 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
27 Apr 2022 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
26 Apr 2022 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
25 Apr 2022 | 66.98 | 66.98 | 66.98 | 66.76 | 66.76 | 72 |
22 Apr 2022 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
21 Apr 2022 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
20 Apr 2022 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
19 Apr 2022 | 70.41 | 70.41 | 70.41 | 70.46 | 70.46 | 85 |
14 Apr 2022 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
13 Apr 2022 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
12 Apr 2022 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
11 Apr 2022 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
08 Apr 2022 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
07 Apr 2022 | 69.16 | 69.16 | 69.15 | 68.96 | 68.96 | 2,035 |
06 Apr 2022 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
05 Apr 2022 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
04 Apr 2022 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
01 Apr 2022 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
31 Mar 2022 | 71.13 | 71.13 | 71.13 | 71.31 | 71.31 | 1,000 |
30 Mar 2022 | 71.52 | 71.52 | 71.52 | 71.51 | 71.51 | 1,036 |
29 Mar 2022 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
28 Mar 2022 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
25 Mar 2022 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
24 Mar 2022 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
23 Mar 2022 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
22 Mar 2022 | 69.70 | 69.70 | 69.70 | 70.07 | 70.07 | 150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |