Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 20 |
28 Jun 2022 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
27 Jun 2022 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
24 Jun 2022 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
23 Jun 2022 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
22 Jun 2022 | - | - | - | - | - | - |
21 Jun 2022 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
20 Jun 2022 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
17 Jun 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
16 Jun 2022 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
15 Jun 2022 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
14 Jun 2022 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
13 Jun 2022 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
10 Jun 2022 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
09 Jun 2022 | 63.66 | 63.66 | 62.55 | 62.55 | 62.55 | 20 |
08 Jun 2022 | 65.40 | 65.40 | 63.60 | 63.60 | 63.60 | 220 |
07 Jun 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
06 Jun 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
03 Jun 2022 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
02 Jun 2022 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
01 Jun 2022 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
31 May 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
30 May 2022 | 69.01 | 69.79 | 69.01 | 69.79 | 69.79 | 10 |
27 May 2022 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
26 May 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
25 May 2022 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
24 May 2022 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
23 May 2022 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
20 May 2022 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
19 May 2022 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
18 May 2022 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
17 May 2022 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
16 May 2022 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
13 May 2022 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
12 May 2022 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
11 May 2022 | 65.74 | 65.74 | 63.86 | 63.86 | 63.86 | 4 |
10 May 2022 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
09 May 2022 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
06 May 2022 | 67.51 | 67.51 | 66.01 | 66.01 | 66.01 | 4 |
05 May 2022 | 69.09 | 69.09 | 67.81 | 67.81 | 67.81 | 50 |
04 May 2022 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
03 May 2022 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
02 May 2022 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
29 Apr 2022 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
28 Apr 2022 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
27 Apr 2022 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
26 Apr 2022 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
25 Apr 2022 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
22 Apr 2022 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
21 Apr 2022 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
20 Apr 2022 | 66.50 | 67.09 | 66.50 | 67.09 | 67.09 | 10 |
19 Apr 2022 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
14 Apr 2022 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
13 Apr 2022 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
12 Apr 2022 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
11 Apr 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
08 Apr 2022 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
08 Apr 2022 | 0.1 Dividend | |||||
07 Apr 2022 | 67.11 | 67.11 | 67.11 | 67.11 | 67.01 | - |
06 Apr 2022 | 68.21 | 68.21 | 68.21 | 68.21 | 68.11 | - |
05 Apr 2022 | 71.00 | 71.00 | 70.50 | 70.50 | 70.39 | 30 |
04 Apr 2022 | 69.11 | 70.77 | 69.11 | 70.77 | 70.66 | 10 |
01 Apr 2022 | 70.80 | 70.80 | 70.80 | 70.80 | 70.69 | - |
31 Mar 2022 | 71.40 | 71.40 | 71.34 | 71.34 | 71.23 | 70 |
30 Mar 2022 | 75.90 | 75.90 | 75.90 | 75.90 | 75.79 | - |
29 Mar 2022 | 72.82 | 72.82 | 71.95 | 71.95 | 71.84 | 45 |
28 Mar 2022 | 71.78 | 71.78 | 71.78 | 71.78 | 71.67 | - |
25 Mar 2022 | 70.90 | 70.90 | 70.90 | 70.90 | 70.79 | - |
24 Mar 2022 | 69.05 | 71.13 | 69.05 | 71.13 | 71.02 | 1 |
23 Mar 2022 | 72.11 | 72.11 | 72.11 | 72.11 | 72.00 | - |
22 Mar 2022 | 70.61 | 70.61 | 70.61 | 70.61 | 70.50 | - |
21 Mar 2022 | 72.11 | 72.11 | 72.11 | 72.11 | 72.00 | - |
18 Mar 2022 | 71.90 | 71.90 | 71.90 | 71.90 | 71.79 | - |
17 Mar 2022 | 72.16 | 72.16 | 72.16 | 72.16 | 72.05 | - |
16 Mar 2022 | 68.37 | 68.37 | 68.37 | 68.37 | 68.27 | - |
15 Mar 2022 | 63.45 | 65.36 | 63.07 | 65.36 | 65.26 | 280 |
14 Mar 2022 | 67.02 | 67.02 | 67.02 | 67.02 | 66.92 | - |
11 Mar 2022 | 68.89 | 68.89 | 68.89 | 68.89 | 68.79 | - |
10 Mar 2022 | 71.43 | 71.43 | 71.43 | 71.43 | 71.32 | - |
09 Mar 2022 | 70.68 | 72.39 | 70.68 | 72.39 | 72.28 | 105 |
08 Mar 2022 | 68.87 | 68.87 | 68.87 | 68.87 | 68.77 | - |
07 Mar 2022 | 74.60 | 74.60 | 70.97 | 70.97 | 70.86 | 110 |
04 Mar 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.38 | - |
03 Mar 2022 | 83.50 | 83.50 | 83.50 | 83.50 | 83.38 | - |
02 Mar 2022 | 77.75 | 77.75 | 77.75 | 77.75 | 77.63 | - |
01 Mar 2022 | 79.40 | 79.40 | 79.40 | 79.40 | 79.28 | - |
28 Feb 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.38 | 7 |
25 Feb 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.38 | - |
24 Feb 2022 | 75.16 | 75.16 | 75.16 | 75.16 | 75.05 | - |
23 Feb 2022 | 80.50 | 80.50 | 80.50 | 80.50 | 80.38 | - |
22 Feb 2022 | 76.01 | 76.01 | 76.01 | 76.01 | 75.90 | 50 |
21 Feb 2022 | 80.01 | 80.01 | 80.01 | 80.01 | 79.89 | - |
18 Feb 2022 | 82.65 | 82.65 | 82.65 | 82.65 | 82.53 | - |
17 Feb 2022 | 83.92 | 83.92 | 83.35 | 83.35 | 83.23 | 34 |
16 Feb 2022 | 84.27 | 84.27 | 84.27 | 84.27 | 84.14 | - |
15 Feb 2022 | 79.54 | 79.54 | 79.54 | 79.54 | 79.42 | - |
14 Feb 2022 | 77.76 | 79.44 | 77.65 | 79.44 | 79.32 | 200 |
11 Feb 2022 | 78.85 | 81.34 | 78.85 | 81.34 | 81.22 | 15 |
10 Feb 2022 | 78.50 | 79.80 | 78.28 | 79.80 | 79.68 | 25 |
09 Feb 2022 | 73.99 | 73.99 | 73.99 | 73.99 | 73.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |