Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | - | - | - | - | - | - |
29 Jun 2022 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
28 Jun 2022 | 33.68 | 33.68 | 32.42 | 33.33 | 33.33 | 600 |
27 Jun 2022 | 34.31 | 34.94 | 34.31 | 34.94 | 34.94 | 700 |
24 Jun 2022 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 300 |
23 Jun 2022 | 34.25 | 34.25 | 34.20 | 34.20 | 34.20 | 300 |
22 Jun 2022 | 35.11 | 35.11 | 34.85 | 34.85 | 34.85 | 400 |
21 Jun 2022 | 33.72 | 34.81 | 33.72 | 34.66 | 34.66 | 1,200 |
17 Jun 2022 | 35.89 | 36.35 | 34.00 | 36.35 | 36.35 | 1,700 |
16 Jun 2022 | 35.58 | 36.21 | 34.81 | 36.21 | 36.21 | 1,400 |
15 Jun 2022 | 35.33 | 36.17 | 35.04 | 35.94 | 35.94 | 1,800 |
14 Jun 2022 | 34.51 | 35.27 | 34.51 | 34.92 | 34.92 | 1,100 |
13 Jun 2022 | 34.81 | 36.66 | 34.81 | 36.66 | 36.66 | 1,200 |
10 Jun 2022 | 36.10 | 36.10 | 34.35 | 34.35 | 34.35 | 900 |
09 Jun 2022 | 36.05 | 36.11 | 36.05 | 36.11 | 36.11 | 400 |
08 Jun 2022 | 37.28 | 37.75 | 35.26 | 37.75 | 37.75 | 1,600 |
07 Jun 2022 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
06 Jun 2022 | 35.48 | 37.69 | 35.48 | 37.69 | 37.69 | 800 |
03 Jun 2022 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 300 |
02 Jun 2022 | 36.20 | 36.72 | 35.44 | 36.36 | 36.36 | 4,100 |
01 Jun 2022 | 36.53 | 36.53 | 36.36 | 36.36 | 36.36 | 500 |
31 May 2022 | 37.48 | 37.48 | 36.95 | 36.95 | 36.95 | 3,800 |
27 May 2022 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 1,000 |
26 May 2022 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 400 |
25 May 2022 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
24 May 2022 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 100 |
23 May 2022 | 38.74 | 39.66 | 38.74 | 39.66 | 39.66 | 1,800 |
20 May 2022 | 37.06 | 38.78 | 37.06 | 38.78 | 38.78 | 1,500 |
19 May 2022 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
18 May 2022 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
17 May 2022 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
16 May 2022 | 38.22 | 38.22 | 36.87 | 36.87 | 36.87 | 1,200 |
13 May 2022 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 400 |
12 May 2022 | 37.72 | 37.72 | 36.29 | 36.29 | 36.29 | 1,700 |
11 May 2022 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 400 |
10 May 2022 | 37.74 | 37.74 | 36.85 | 37.30 | 37.30 | 1,300 |
09 May 2022 | 36.49 | 36.49 | 36.29 | 36.29 | 36.29 | 3,700 |
06 May 2022 | 36.42 | 37.18 | 36.42 | 37.18 | 37.18 | 400 |
05 May 2022 | 39.26 | 39.26 | 38.65 | 38.65 | 38.65 | 900 |
04 May 2022 | 38.20 | 38.20 | 37.03 | 37.03 | 37.03 | 2,600 |
03 May 2022 | 39.36 | 39.50 | 39.36 | 39.50 | 39.50 | 700 |
02 May 2022 | 40.37 | 40.61 | 38.36 | 38.36 | 38.36 | 2,300 |
29 Apr 2022 | 40.22 | 40.22 | 39.31 | 39.31 | 39.31 | 500 |
28 Apr 2022 | 39.55 | 40.29 | 39.29 | 39.79 | 39.79 | 1,900 |
27 Apr 2022 | 39.27 | 40.25 | 39.27 | 39.87 | 39.87 | 1,400 |
26 Apr 2022 | 39.91 | 39.91 | 38.96 | 38.96 | 38.96 | 600 |
25 Apr 2022 | 39.02 | 39.75 | 38.51 | 39.75 | 39.75 | 1,400 |
22 Apr 2022 | 40.12 | 40.12 | 38.63 | 38.63 | 38.63 | 500 |
21 Apr 2022 | 40.55 | 40.55 | 40.21 | 40.21 | 40.21 | 1,300 |
20 Apr 2022 | 40.44 | 40.64 | 40.44 | 40.64 | 40.64 | 1,300 |
19 Apr 2022 | 40.75 | 40.75 | 39.36 | 39.36 | 39.36 | 1,500 |
18 Apr 2022 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 200 |
14 Apr 2022 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 300 |
13 Apr 2022 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 300 |
12 Apr 2022 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 300 |
11 Apr 2022 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 300 |
08 Apr 2022 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
07 Apr 2022 | 42.35 | 42.35 | 42.16 | 42.16 | 42.16 | 600 |
06 Apr 2022 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
05 Apr 2022 | 42.16 | 42.16 | 41.84 | 41.84 | 41.84 | 500 |
04 Apr 2022 | 40.17 | 41.70 | 40.17 | 41.09 | 41.09 | 700 |
01 Apr 2022 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 300 |
31 Mar 2022 | 40.34 | 41.19 | 40.34 | 41.19 | 41.19 | 800 |
30 Mar 2022 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 300 |
29 Mar 2022 | 37.81 | 40.14 | 37.81 | 40.14 | 40.14 | 1,200 |
28 Mar 2022 | 38.58 | 38.58 | 37.54 | 37.54 | 37.54 | 700 |
25 Mar 2022 | 40.14 | 40.14 | 39.48 | 39.48 | 39.48 | 600 |
24 Mar 2022 | 38.97 | 38.97 | 38.04 | 38.04 | 38.04 | 1,000 |
23 Mar 2022 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
22 Mar 2022 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 300 |
21 Mar 2022 | 37.71 | 40.14 | 37.66 | 37.66 | 37.66 | 1,000 |
18 Mar 2022 | 37.86 | 37.86 | 37.36 | 37.36 | 37.36 | 600 |
17 Mar 2022 | 39.90 | 39.90 | 38.69 | 38.69 | 38.69 | 800 |
16 Mar 2022 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 400 |
15 Mar 2022 | 39.66 | 39.66 | 39.63 | 39.63 | 39.63 | 900 |
14 Mar 2022 | 36.76 | 36.76 | 36.75 | 36.75 | 36.75 | 2,000 |
11 Mar 2022 | 38.69 | 38.69 | 37.74 | 37.74 | 37.74 | 600 |
10 Mar 2022 | 37.88 | 37.88 | 37.11 | 37.11 | 37.11 | 1,400 |
09 Mar 2022 | 37.12 | 39.80 | 37.12 | 39.80 | 39.80 | 900 |
08 Mar 2022 | 36.65 | 38.49 | 36.65 | 36.87 | 36.87 | 1,900 |
07 Mar 2022 | 38.38 | 39.41 | 36.57 | 39.41 | 39.41 | 6,200 |
04 Mar 2022 | 38.94 | 38.94 | 36.86 | 36.86 | 36.86 | 2,400 |
03 Mar 2022 | 37.58 | 39.91 | 37.58 | 38.61 | 38.61 | 3,300 |
02 Mar 2022 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 4,300 |
01 Mar 2022 | 40.14 | 40.34 | 37.58 | 40.04 | 40.04 | 1,200 |
28 Feb 2022 | 38.75 | 39.15 | 37.68 | 39.15 | 39.15 | 6,100 |
25 Feb 2022 | 37.90 | 39.20 | 36.59 | 36.64 | 36.64 | 1,400 |
24 Feb 2022 | 37.56 | 38.14 | 36.13 | 36.13 | 36.13 | 1,000 |
23 Feb 2022 | 38.49 | 39.05 | 37.57 | 37.57 | 37.57 | 1,400 |
22 Feb 2022 | 37.73 | 38.90 | 37.50 | 37.57 | 37.57 | 1,600 |
18 Feb 2022 | 38.43 | 38.43 | 38.28 | 38.28 | 38.28 | 900 |
17 Feb 2022 | 40.24 | 40.24 | 39.11 | 39.11 | 39.11 | 400 |
16 Feb 2022 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 700 |
15 Feb 2022 | 39.79 | 39.80 | 39.79 | 39.80 | 39.80 | 900 |
14 Feb 2022 | 39.44 | 39.63 | 38.89 | 39.63 | 39.63 | 1,200 |
11 Feb 2022 | 40.14 | 40.14 | 38.09 | 38.09 | 38.09 | 900 |
10 Feb 2022 | 39.91 | 39.91 | 39.51 | 39.51 | 39.51 | 2,100 |
09 Feb 2022 | 39.85 | 39.85 | 39.09 | 39.85 | 39.85 | 1,100 |
08 Feb 2022 | 38.42 | 38.99 | 38.42 | 38.99 | 38.99 | 300 |
07 Feb 2022 | 38.80 | 38.99 | 37.65 | 38.99 | 38.99 | 2,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |