Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 67.76 | 69.00 | 67.74 | 69.00 | 69.00 | 150 |
11 Aug 2022 | 67.82 | 68.68 | 67.04 | 67.90 | 67.90 | 210 |
10 Aug 2022 | 64.00 | 67.86 | 63.32 | 67.86 | 67.86 | 5,272 |
09 Aug 2022 | 67.12 | 67.40 | 64.20 | 64.78 | 64.78 | 281 |
08 Aug 2022 | 67.92 | 67.92 | 67.10 | 67.40 | 67.40 | 630 |
05 Aug 2022 | 69.36 | 69.36 | 67.46 | 68.02 | 68.02 | 672 |
04 Aug 2022 | 67.46 | 68.94 | 67.46 | 68.62 | 68.62 | 443 |
03 Aug 2022 | 65.00 | 67.30 | 65.00 | 67.30 | 67.30 | 750 |
02 Aug 2022 | 67.34 | 67.34 | 64.60 | 65.14 | 65.14 | 582 |
01 Aug 2022 | 65.82 | 67.24 | 65.26 | 67.20 | 67.20 | 1,665 |
29 Jul 2022 | 66.04 | 66.04 | 65.46 | 65.46 | 65.46 | 20 |
28 Jul 2022 | 64.68 | 65.86 | 64.00 | 64.60 | 64.60 | 430 |
27 Jul 2022 | 68.50 | 68.50 | 64.50 | 64.88 | 64.88 | 1,091 |
26 Jul 2022 | 69.00 | 69.00 | 67.68 | 67.68 | 67.68 | 5,030 |
25 Jul 2022 | 70.08 | 70.08 | 69.80 | 69.80 | 69.80 | 170 |
22 Jul 2022 | 69.82 | 71.36 | 69.82 | 70.84 | 70.84 | 135 |
21 Jul 2022 | 68.00 | 70.24 | 68.00 | 70.24 | 70.24 | 63 |
20 Jul 2022 | 67.50 | 68.74 | 67.50 | 68.10 | 68.10 | 100 |
19 Jul 2022 | 64.62 | 67.70 | 64.62 | 67.30 | 67.30 | 127 |
18 Jul 2022 | 63.78 | 65.00 | 63.78 | 64.98 | 64.98 | 280 |
15 Jul 2022 | 62.92 | 62.92 | 62.30 | 62.54 | 62.54 | - |
14 Jul 2022 | 64.44 | 64.60 | 63.42 | 63.42 | 63.42 | 50 |
13 Jul 2022 | 64.40 | 64.96 | 62.88 | 62.88 | 62.88 | 53 |
12 Jul 2022 | 64.24 | 64.24 | 63.30 | 64.22 | 64.22 | 20 |
11 Jul 2022 | 65.02 | 65.64 | 64.60 | 65.44 | 65.44 | 89 |
08 Jul 2022 | 66.22 | 66.22 | 65.24 | 65.74 | 65.74 | - |
07 Jul 2022 | 63.80 | 66.64 | 63.80 | 66.64 | 66.64 | 766 |
06 Jul 2022 | 62.66 | 63.36 | 61.54 | 63.36 | 63.36 | 245 |
05 Jul 2022 | 61.78 | 62.02 | 60.70 | 61.50 | 61.50 | 185 |
04 Jul 2022 | 62.26 | 62.26 | 61.36 | 61.92 | 61.92 | 65 |
01 Jul 2022 | 62.00 | 62.20 | 62.00 | 62.16 | 62.16 | 323 |
30 Jun 2022 | 63.08 | 63.38 | 61.02 | 63.38 | 63.38 | 950 |
29 Jun 2022 | 64.50 | 64.50 | 63.06 | 64.36 | 64.36 | 310 |
28 Jun 2022 | 65.02 | 65.60 | 64.98 | 64.98 | 64.98 | 150 |
27 Jun 2022 | 66.90 | 66.94 | 66.90 | 66.94 | 66.94 | - |
24 Jun 2022 | 64.36 | 67.64 | 64.36 | 66.62 | 66.62 | 860 |
23 Jun 2022 | 63.86 | 63.86 | 62.88 | 62.88 | 62.88 | 40 |
22 Jun 2022 | 63.80 | 64.54 | 63.54 | 63.82 | 63.82 | 250 |
21 Jun 2022 | 64.76 | 66.18 | 64.76 | 66.18 | 66.18 | 3,120 |
20 Jun 2022 | 65.00 | 65.42 | 64.06 | 64.44 | 64.44 | 65 |
17 Jun 2022 | 65.46 | 65.46 | 64.22 | 64.76 | 64.76 | 447 |
16 Jun 2022 | 68.08 | 68.08 | 65.26 | 65.26 | 65.26 | 538 |
15 Jun 2022 | 66.46 | 68.12 | 66.46 | 68.12 | 68.12 | 25 |
14 Jun 2022 | 67.70 | 67.70 | 65.92 | 65.92 | 65.92 | 98 |
13 Jun 2022 | 68.02 | 68.02 | 66.48 | 67.18 | 67.18 | 67 |
10 Jun 2022 | 69.60 | 70.72 | 69.60 | 70.50 | 70.50 | 94 |
09 Jun 2022 | 71.42 | 71.42 | 70.66 | 70.68 | 70.68 | 176 |
08 Jun 2022 | 70.86 | 71.80 | 70.80 | 71.80 | 71.80 | 50 |
07 Jun 2022 | 70.46 | 70.92 | 69.74 | 70.92 | 70.92 | 20 |
06 Jun 2022 | 70.32 | 70.86 | 70.32 | 70.86 | 70.86 | 300 |
03 Jun 2022 | 71.68 | 71.80 | 70.68 | 70.68 | 70.68 | 2,847 |
02 Jun 2022 | 68.02 | 70.60 | 68.02 | 70.60 | 70.60 | 3,753 |
01 Jun 2022 | 69.50 | 69.50 | 68.52 | 68.84 | 68.84 | 3,500 |
31 May 2022 | 69.30 | 69.82 | 69.14 | 69.76 | 69.76 | 5,278 |
30 May 2022 | 66.82 | 69.72 | 66.82 | 69.70 | 69.70 | 1,170 |
27 May 2022 | 64.68 | 65.54 | 64.12 | 65.54 | 65.54 | 19 |
26 May 2022 | 61.40 | 64.16 | 61.40 | 64.16 | 64.16 | 361 |
25 May 2022 | 61.00 | 61.00 | 57.98 | 57.98 | 57.98 | 480 |
24 May 2022 | 62.26 | 62.36 | 60.66 | 61.04 | 61.04 | 18 |
23 May 2022 | 63.80 | 63.80 | 62.74 | 63.10 | 63.10 | 220 |
20 May 2022 | 61.14 | 62.96 | 61.14 | 62.00 | 62.00 | 355 |
19 May 2022 | 62.62 | 62.62 | 60.50 | 62.46 | 62.46 | 134 |
18 May 2022 | 66.20 | 66.44 | 64.10 | 64.10 | 64.10 | 86 |
17 May 2022 | 65.52 | 66.74 | 65.40 | 66.74 | 66.74 | 543 |
16 May 2022 | 65.96 | 65.96 | 64.82 | 65.26 | 65.26 | 15 |
13 May 2022 | 65.00 | 65.02 | 64.96 | 65.02 | 65.02 | 82 |
12 May 2022 | 63.14 | 63.60 | 61.58 | 63.60 | 63.60 | 326 |
12 May 2022 | 0.72 Dividend | |||||
11 May 2022 | 63.78 | 66.12 | 63.48 | 65.70 | 64.98 | 127 |
10 May 2022 | 63.50 | 63.50 | 62.18 | 62.84 | 62.15 | 480 |
09 May 2022 | 66.00 | 66.00 | 63.96 | 64.04 | 63.34 | 361 |
06 May 2022 | 66.30 | 66.92 | 65.66 | 66.22 | 65.49 | 307 |
05 May 2022 | 71.80 | 71.80 | 68.04 | 68.04 | 67.29 | 628 |
04 May 2022 | 70.60 | 71.30 | 70.12 | 71.30 | 70.52 | 219 |
03 May 2022 | 72.10 | 72.48 | 70.40 | 71.30 | 70.52 | 395 |
02 May 2022 | 69.98 | 70.74 | 69.26 | 70.22 | 69.45 | 91 |
29 Apr 2022 | 69.48 | 71.42 | 69.22 | 69.98 | 69.21 | 222 |
28 Apr 2022 | 67.84 | 69.50 | 67.00 | 69.50 | 68.74 | 906 |
27 Apr 2022 | 70.70 | 70.94 | 67.00 | 67.78 | 67.04 | 931 |
26 Apr 2022 | 72.88 | 72.88 | 68.80 | 69.38 | 68.62 | 1,570 |
25 Apr 2022 | 74.02 | 74.02 | 71.80 | 72.06 | 71.27 | 455 |
22 Apr 2022 | 76.50 | 76.50 | 74.90 | 75.02 | 74.20 | 210 |
21 Apr 2022 | 77.16 | 78.00 | 77.16 | 78.00 | 77.15 | 140 |
20 Apr 2022 | 75.38 | 77.48 | 75.38 | 77.32 | 76.47 | 390 |
19 Apr 2022 | 74.44 | 74.48 | 73.80 | 74.32 | 73.51 | 41 |
14 Apr 2022 | 74.32 | 74.86 | 74.32 | 74.86 | 74.04 | 228 |
13 Apr 2022 | 73.50 | 73.52 | 72.04 | 73.52 | 72.71 | 228 |
12 Apr 2022 | 71.64 | 73.12 | 71.10 | 73.12 | 72.32 | 568 |
11 Apr 2022 | 74.26 | 74.26 | 72.00 | 72.00 | 71.21 | 67 |
08 Apr 2022 | 73.84 | 75.70 | 73.80 | 75.70 | 74.87 | 487 |
07 Apr 2022 | 74.20 | 74.20 | 73.32 | 73.76 | 72.95 | 209 |
06 Apr 2022 | 77.06 | 77.06 | 73.98 | 73.98 | 73.17 | 429 |
05 Apr 2022 | 78.94 | 78.94 | 77.74 | 77.74 | 76.89 | 94 |
04 Apr 2022 | 77.46 | 79.28 | 76.88 | 79.28 | 78.41 | 140 |
01 Apr 2022 | 78.00 | 78.00 | 76.10 | 76.88 | 76.04 | 1,200 |
31 Mar 2022 | 78.96 | 78.96 | 77.68 | 77.96 | 77.11 | 126 |
30 Mar 2022 | 78.70 | 79.64 | 77.96 | 78.04 | 77.18 | 208 |
29 Mar 2022 | 77.50 | 79.58 | 76.92 | 79.58 | 78.71 | 1,286 |
28 Mar 2022 | 76.98 | 76.98 | 76.50 | 76.88 | 76.04 | 197 |
25 Mar 2022 | 77.00 | 77.86 | 76.26 | 76.26 | 75.42 | 436 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |