Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 41.25 | 44.80 | 41.25 | 44.80 | 44.80 | 21,096 |
29 Jun 2022 | 45.10 | 45.10 | 45.00 | 44.20 | 44.20 | 12,473 |
28 Jun 2022 | 45.10 | 45.10 | 45.10 | 43.50 | 43.50 | 2,744 |
27 Jun 2022 | 45.14 | 45.14 | 45.14 | 43.50 | 43.50 | 6,645 |
24 Jun 2022 | 42.89 | 45.25 | 42.89 | 43.50 | 43.50 | 16,662 |
23 Jun 2022 | 42.00 | 45.44 | 42.00 | 43.50 | 43.50 | 27,426 |
22 Jun 2022 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
21 Jun 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
20 Jun 2022 | 43.55 | 43.55 | 43.55 | 44.50 | 44.50 | 23,884 |
17 Jun 2022 | 44.28 | 44.28 | 44.06 | 44.50 | 44.50 | 13,443 |
16 Jun 2022 | 46.54 | 46.54 | 44.24 | 44.50 | 44.50 | 21,234 |
15 Jun 2022 | 45.35 | 46.66 | 45.35 | 45.50 | 45.50 | 845 |
14 Jun 2022 | 45.26 | 46.66 | 45.26 | 45.60 | 45.60 | 12,092 |
13 Jun 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
10 Jun 2022 | 46.54 | 47.00 | 45.65 | 45.10 | 45.10 | 43,416 |
09 Jun 2022 | 46.54 | 46.54 | 45.57 | 45.50 | 45.50 | 14,713 |
08 Jun 2022 | 46.92 | 46.92 | 45.06 | 45.00 | 45.00 | 3,599 |
07 Jun 2022 | 46.00 | 47.00 | 44.55 | 45.00 | 45.00 | 46,478 |
06 Jun 2022 | 44.02 | 46.16 | 44.02 | 46.50 | 46.50 | 41,714 |
01 Jun 2022 | 46.03 | 46.03 | 46.03 | 45.00 | 45.00 | 6,140 |
31 May 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
30 May 2022 | 44.00 | 46.03 | 43.24 | 44.70 | 44.70 | 32,117 |
27 May 2022 | 43.08 | 46.03 | 43.08 | 44.70 | 44.70 | 20,997 |
26 May 2022 | 45.77 | 45.77 | 45.77 | 44.70 | 44.70 | 17,453 |
25 May 2022 | 42.68 | 46.03 | 42.68 | 44.70 | 44.70 | 31,817 |
24 May 2022 | 42.93 | 47.00 | 42.55 | 44.50 | 44.50 | 44,273 |
23 May 2022 | 42.88 | 42.88 | 42.20 | 43.80 | 43.80 | 13,327 |
20 May 2022 | 43.56 | 45.12 | 42.68 | 43.80 | 43.80 | 66,086 |
19 May 2022 | 44.44 | 45.28 | 43.32 | 44.30 | 44.30 | 46,687 |
18 May 2022 | 45.60 | 45.60 | 43.33 | 43.80 | 43.80 | 10,305 |
17 May 2022 | 44.94 | 45.14 | 43.22 | 44.30 | 44.30 | 16,663 |
16 May 2022 | 43.20 | 45.75 | 41.20 | 43.50 | 43.50 | 111,961 |
13 May 2022 | 42.78 | 45.84 | 42.78 | 44.50 | 44.50 | 6,470 |
12 May 2022 | 45.84 | 45.84 | 42.00 | 44.50 | 44.50 | 13,975 |
11 May 2022 | 45.99 | 47.00 | 42.60 | 44.50 | 44.50 | 2,666 |
10 May 2022 | 45.00 | 45.00 | 45.00 | 43.50 | 43.50 | 3,710 |
09 May 2022 | 41.62 | 44.62 | 41.62 | 43.10 | 43.10 | 76,595 |
06 May 2022 | 45.00 | 47.00 | 41.40 | 44.00 | 44.00 | 178,343 |
05 May 2022 | 48.56 | 48.56 | 48.56 | 46.90 | 46.90 | 500 |
04 May 2022 | 46.00 | 50.00 | 46.00 | 48.00 | 48.00 | 21,927 |
03 May 2022 | 46.42 | 46.42 | 46.42 | 47.70 | 47.70 | 3,326 |
29 Apr 2022 | 49.49 | 49.49 | 49.00 | 48.00 | 48.00 | 83,120 |
28 Apr 2022 | 48.60 | 48.60 | 48.60 | 47.70 | 47.70 | 13,602 |
27 Apr 2022 | 48.00 | 48.00 | 46.35 | 47.70 | 47.70 | 12,500 |
26 Apr 2022 | 47.06 | 49.03 | 45.40 | 47.20 | 47.20 | 36,810 |
25 Apr 2022 | 49.44 | 49.44 | 49.08 | 48.60 | 48.60 | 33,577 |
22 Apr 2022 | 49.00 | 51.00 | 47.26 | 49.00 | 49.00 | 41,524 |
21 Apr 2022 | 49.00 | 49.44 | 48.94 | 48.50 | 48.50 | 25,438 |
20 Apr 2022 | 49.32 | 49.32 | 47.08 | 47.60 | 47.60 | 9,293 |
19 Apr 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
14 Apr 2022 | 49.33 | 50.00 | 49.33 | 47.60 | 47.60 | 42,145 |
13 Apr 2022 | 48.44 | 50.00 | 48.44 | 48.10 | 48.10 | 6,731 |
12 Apr 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
11 Apr 2022 | 46.00 | 48.00 | 45.90 | 47.20 | 47.20 | 21,189 |
08 Apr 2022 | 45.12 | 46.99 | 45.12 | 47.20 | 47.20 | 24,000 |
07 Apr 2022 | 45.00 | 45.00 | 45.00 | 45.90 | 45.90 | 470 |
06 Apr 2022 | 47.92 | 47.92 | 47.84 | 47.20 | 47.20 | 8,370 |
05 Apr 2022 | 46.00 | 48.64 | 46.00 | 45.90 | 45.90 | 42,062 |
04 Apr 2022 | 48.70 | 48.70 | 48.67 | 47.40 | 47.40 | 24,626 |
01 Apr 2022 | 48.74 | 48.74 | 48.74 | 47.90 | 47.90 | 13,177 |
31 Mar 2022 | 48.87 | 48.87 | 46.00 | 47.90 | 47.90 | 34,650 |
30 Mar 2022 | 48.91 | 48.91 | 46.31 | 47.90 | 47.90 | 49,932 |
29 Mar 2022 | 46.31 | 46.31 | 46.30 | 47.90 | 47.90 | 21,419 |
28 Mar 2022 | 49.34 | 49.34 | 49.34 | 47.90 | 47.90 | 186 |
25 Mar 2022 | 48.00 | 49.37 | 46.26 | 47.90 | 47.90 | 21,450 |
24 Mar 2022 | 48.33 | 48.33 | 48.33 | 49.00 | 49.00 | 20,000 |
23 Mar 2022 | 48.00 | 50.70 | 48.00 | 49.50 | 49.50 | 28,961 |
22 Mar 2022 | 48.88 | 48.96 | 48.64 | 49.00 | 49.00 | 28,575 |
21 Mar 2022 | 49.00 | 51.00 | 48.88 | 49.70 | 49.70 | 83,875 |
18 Mar 2022 | 46.40 | 49.00 | 46.40 | 47.70 | 47.70 | 519 |
17 Mar 2022 | 46.60 | 49.00 | 46.60 | 46.60 | 46.60 | 3,027 |
16 Mar 2022 | 48.00 | 48.00 | 46.74 | 47.00 | 47.00 | 2,142 |
15 Mar 2022 | 46.20 | 46.20 | 45.60 | 45.50 | 45.50 | 28,957 |
14 Mar 2022 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
11 Mar 2022 | 45.60 | 48.00 | 45.60 | 46.80 | 46.80 | 8,081 |
10 Mar 2022 | 48.00 | 48.00 | 46.15 | 46.20 | 46.20 | 14,407 |
10 Mar 2022 | 1.8 Dividend | |||||
09 Mar 2022 | 48.00 | 49.60 | 47.00 | 48.00 | 46.20 | 14,859 |
08 Mar 2022 | 44.00 | 48.68 | 44.00 | 47.30 | 45.53 | 60,906 |
07 Mar 2022 | 47.00 | 49.60 | 44.82 | 46.80 | 45.04 | 26,172 |
04 Mar 2022 | 45.00 | 47.00 | 44.00 | 45.50 | 43.79 | 32,490 |
03 Mar 2022 | 42.40 | 49.90 | 42.40 | 47.50 | 45.72 | 51,624 |
02 Mar 2022 | 45.00 | 50.39 | 45.00 | 46.50 | 44.76 | 22,237 |
01 Mar 2022 | 50.39 | 50.39 | 46.50 | 46.50 | 44.76 | 2,932 |
28 Feb 2022 | 49.40 | 50.39 | 46.54 | 47.75 | 45.96 | 30,147 |
25 Feb 2022 | 49.60 | 50.00 | 46.29 | 47.75 | 45.96 | 11,546 |
24 Feb 2022 | 47.40 | 49.48 | 44.20 | 46.60 | 44.85 | 91,283 |
23 Feb 2022 | 50.64 | 50.64 | 48.56 | 49.50 | 47.64 | 8,000 |
22 Feb 2022 | 51.44 | 51.44 | 48.56 | 49.50 | 47.64 | 3,067 |
21 Feb 2022 | 51.00 | 53.90 | 48.31 | 49.50 | 47.64 | 122,701 |
18 Feb 2022 | 53.49 | 53.49 | 50.68 | 51.50 | 49.57 | 27,268 |
17 Feb 2022 | 52.74 | 53.50 | 50.65 | 51.50 | 49.57 | 4,156 |
16 Feb 2022 | 51.00 | 52.75 | 50.59 | 52.00 | 50.05 | 31,138 |
15 Feb 2022 | 52.00 | 52.00 | 50.00 | 51.50 | 49.57 | 60,544 |
14 Feb 2022 | 51.24 | 51.24 | 49.58 | 49.50 | 47.64 | 19,710 |
11 Feb 2022 | 51.00 | 52.00 | 48.44 | 50.00 | 48.13 | 35,625 |
10 Feb 2022 | 50.40 | 50.46 | 50.39 | 48.30 | 46.49 | 23,143 |
09 Feb 2022 | 51.00 | 51.00 | 49.81 | 48.30 | 46.49 | 25,006 |
08 Feb 2022 | 49.55 | 49.81 | 47.95 | 48.30 | 46.49 | 16,210 |
07 Feb 2022 | 47.92 | 49.55 | 47.92 | 48.30 | 46.49 | 11,202 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |