Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2022 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 125 |
01 July 2022 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
30 June 2022 | 31.75 | 31.75 | 31.50 | 31.50 | 31.50 | 125 |
29 June 2022 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
28 June 2022 | 32.69 | 32.78 | 32.44 | 32.44 | 32.44 | 460 |
27 June 2022 | 32.85 | 33.09 | 32.71 | 32.71 | 32.71 | 145 |
24 June 2022 | 31.42 | 31.53 | 31.42 | 31.53 | 31.53 | 5 |
23 June 2022 | 30.95 | 31.39 | 30.95 | 31.39 | 31.39 | 150 |
22 June 2022 | 30.72 | 30.72 | 30.41 | 30.41 | 30.41 | 203 |
21 June 2022 | 30.66 | 30.82 | 30.66 | 30.76 | 30.76 | 106 |
20 June 2022 | 30.27 | 30.45 | 30.27 | 30.45 | 30.45 | 197 |
17 June 2022 | 29.99 | 30.18 | 29.99 | 30.18 | 30.18 | 100 |
16 June 2022 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
15 June 2022 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
14 June 2022 | 31.50 | 31.58 | 31.01 | 31.01 | 31.01 | 987 |
13 June 2022 | 32.82 | 32.99 | 30.98 | 31.30 | 31.30 | 656 |
10 June 2022 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
09 June 2022 | 35.01 | 35.24 | 35.01 | 35.24 | 35.24 | 100 |
08 June 2022 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
07 June 2022 | 35.10 | 35.26 | 35.01 | 35.01 | 35.01 | 1,300 |
06 June 2022 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 245 |
03 June 2022 | 36.13 | 36.13 | 35.44 | 35.44 | 35.44 | 100 |
02 June 2022 | 35.83 | 36.34 | 35.83 | 36.34 | 36.34 | 100 |
01 June 2022 | 36.21 | 36.26 | 36.12 | 36.26 | 36.26 | 210 |
31 May 2022 | 35.89 | 36.08 | 35.89 | 36.08 | 36.08 | 75 |
30 May 2022 | 36.00 | 36.21 | 36.00 | 36.21 | 36.21 | 25 |
27 May 2022 | 34.79 | 35.24 | 34.79 | 35.24 | 35.24 | 863 |
26 May 2022 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
25 May 2022 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
24 May 2022 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
23 May 2022 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
20 May 2022 | 34.31 | 34.78 | 33.30 | 33.30 | 33.30 | 822 |
19 May 2022 | 33.87 | 34.51 | 33.49 | 34.51 | 34.51 | 707 |
18 May 2022 | 36.05 | 36.05 | 35.50 | 35.50 | 35.50 | 3 |
17 May 2022 | 35.58 | 35.70 | 35.58 | 35.70 | 35.70 | 201 |
16 May 2022 | 36.77 | 36.77 | 36.40 | 36.40 | 36.40 | 235 |
13 May 2022 | 34.67 | 34.92 | 34.67 | 34.92 | 34.92 | 660 |
12 May 2022 | 35.06 | 35.06 | 33.28 | 33.28 | 33.28 | 205 |
11 May 2022 | 36.70 | 37.13 | 35.99 | 35.99 | 35.99 | 155 |
10 May 2022 | 36.36 | 36.79 | 36.36 | 36.79 | 36.79 | 255 |
09 May 2022 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
06 May 2022 | 37.87 | 37.87 | 37.82 | 37.82 | 37.82 | 7 |
05 May 2022 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
04 May 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
03 May 2022 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
02 May 2022 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
29 Apr 2022 | 36.65 | 36.67 | 36.65 | 36.67 | 36.67 | 7 |
28 Apr 2022 | 37.05 | 37.23 | 37.05 | 37.23 | 37.23 | 27 |
27 Apr 2022 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
26 Apr 2022 | 37.11 | 37.11 | 36.13 | 36.13 | 36.13 | 50 |
25 Apr 2022 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
22 Apr 2022 | 37.40 | 37.97 | 37.29 | 37.29 | 37.29 | 1,200 |
21 Apr 2022 | 38.44 | 38.44 | 38.33 | 38.33 | 38.33 | 135 |
20 Apr 2022 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
19 Apr 2022 | 38.06 | 38.58 | 38.06 | 38.58 | 38.58 | 182 |
14 Apr 2022 | 36.89 | 37.02 | 36.89 | 37.02 | 37.02 | 100 |
13 Apr 2022 | 37.13 | 37.31 | 37.13 | 37.31 | 37.31 | 30 |
12 Apr 2022 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
11 Apr 2022 | 35.94 | 35.94 | 35.63 | 35.68 | 35.68 | 285 |
08 Apr 2022 | 35.63 | 35.83 | 35.63 | 35.65 | 35.65 | 590 |
07 Apr 2022 | 36.03 | 36.52 | 35.87 | 35.87 | 35.87 | 2,210 |
06 Apr 2022 | 37.97 | 37.97 | 37.49 | 37.49 | 37.49 | 125 |
05 Apr 2022 | 39.28 | 39.42 | 39.28 | 39.42 | 39.42 | 130 |
04 Apr 2022 | 38.90 | 39.48 | 38.90 | 39.48 | 39.48 | 300 |
01 Apr 2022 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
31 Mar 2022 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
30 Mar 2022 | 41.49 | 41.49 | 40.65 | 40.65 | 40.65 | 79 |
29 Mar 2022 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
28 Mar 2022 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
25 Mar 2022 | 40.15 | 40.42 | 40.15 | 40.42 | 40.42 | 33 |
24 Mar 2022 | 40.17 | 40.34 | 40.17 | 40.21 | 40.21 | 75 |
23 Mar 2022 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
22 Mar 2022 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
21 Mar 2022 | 40.53 | 40.53 | 39.38 | 39.38 | 39.38 | 79 |
18 Mar 2022 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
17 Mar 2022 | 39.68 | 39.68 | 39.60 | 39.60 | 39.60 | 1,314 |
16 Mar 2022 | 38.41 | 39.09 | 38.41 | 38.94 | 38.94 | 1,760 |
15 Mar 2022 | 37.10 | 37.61 | 37.10 | 37.61 | 37.61 | 30 |
14 Mar 2022 | 38.10 | 38.29 | 38.10 | 38.29 | 38.29 | 60 |
11 Mar 2022 | 37.99 | 38.65 | 37.99 | 38.65 | 38.65 | 50 |
10 Mar 2022 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
09 Mar 2022 | 37.00 | 38.46 | 37.00 | 38.46 | 38.46 | 440 |
08 Mar 2022 | 36.06 | 36.83 | 36.06 | 36.81 | 36.81 | 1,962 |
07 Mar 2022 | 38.65 | 38.65 | 36.42 | 37.68 | 37.68 | 3,715 |
04 Mar 2022 | 39.95 | 40.00 | 39.95 | 39.96 | 39.96 | 945 |
03 Mar 2022 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
02 Mar 2022 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
01 Mar 2022 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
28 Feb 2022 | 41.72 | 41.72 | 40.97 | 40.97 | 40.97 | 180 |
25 Feb 2022 | 40.91 | 41.00 | 40.91 | 41.00 | 41.00 | 10 |
24 Feb 2022 | 39.72 | 40.49 | 39.47 | 40.49 | 40.49 | 1,851 |
23 Feb 2022 | 41.60 | 42.09 | 41.20 | 41.20 | 41.20 | 110 |
22 Feb 2022 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
21 Feb 2022 | 42.83 | 42.83 | 41.72 | 41.72 | 41.72 | 118 |
18 Feb 2022 | 43.02 | 43.02 | 42.60 | 42.60 | 42.60 | 20 |
17 Feb 2022 | 44.07 | 44.15 | 42.99 | 42.99 | 42.99 | 126 |
16 Feb 2022 | 43.58 | 43.80 | 43.58 | 43.76 | 43.76 | 288 |
15 Feb 2022 | 42.71 | 43.36 | 42.71 | 43.36 | 43.36 | 100 |
14 Feb 2022 | 42.85 | 43.00 | 42.78 | 42.78 | 42.78 | 336 |
11 Feb 2022 | 43.78 | 44.34 | 43.78 | 44.10 | 44.10 | 30 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |