Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2022 | - | - | - | - | - | - |
01 July 2022 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
30 June 2022 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
29 June 2022 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
28 June 2022 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
27 June 2022 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
24 June 2022 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
23 June 2022 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
22 June 2022 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
21 June 2022 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
17 June 2022 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
16 June 2022 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
15 June 2022 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
14 June 2022 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
13 June 2022 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
10 June 2022 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
09 June 2022 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
08 June 2022 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
07 June 2022 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
06 June 2022 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
03 June 2022 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
02 June 2022 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
01 June 2022 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
31 May 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
27 May 2022 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
26 May 2022 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
25 May 2022 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
24 May 2022 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
23 May 2022 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
20 May 2022 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
19 May 2022 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
18 May 2022 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
17 May 2022 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
16 May 2022 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
13 May 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
12 May 2022 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
11 May 2022 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
10 May 2022 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
09 May 2022 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
06 May 2022 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
05 May 2022 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
04 May 2022 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
03 May 2022 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
02 May 2022 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
29 Apr 2022 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
28 Apr 2022 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
27 Apr 2022 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
26 Apr 2022 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
25 Apr 2022 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
22 Apr 2022 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
21 Apr 2022 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
20 Apr 2022 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
19 Apr 2022 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
18 Apr 2022 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
14 Apr 2022 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
13 Apr 2022 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
12 Apr 2022 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
11 Apr 2022 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
08 Apr 2022 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
07 Apr 2022 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
06 Apr 2022 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
05 Apr 2022 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
04 Apr 2022 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
01 Apr 2022 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
31 Mar 2022 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
30 Mar 2022 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
29 Mar 2022 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
28 Mar 2022 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
25 Mar 2022 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
24 Mar 2022 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
23 Mar 2022 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
22 Mar 2022 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
21 Mar 2022 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
18 Mar 2022 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
17 Mar 2022 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
16 Mar 2022 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
15 Mar 2022 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
14 Mar 2022 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
11 Mar 2022 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
10 Mar 2022 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
09 Mar 2022 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
08 Mar 2022 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
07 Mar 2022 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
04 Mar 2022 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
03 Mar 2022 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
02 Mar 2022 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
01 Mar 2022 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
28 Feb 2022 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
25 Feb 2022 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
24 Feb 2022 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
23 Feb 2022 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
22 Feb 2022 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
18 Feb 2022 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
17 Feb 2022 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
16 Feb 2022 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
15 Feb 2022 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
14 Feb 2022 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
11 Feb 2022 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
10 Feb 2022 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
09 Feb 2022 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |