Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
25 May 2022 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
24 May 2022 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
23 May 2022 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
20 May 2022 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
19 May 2022 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
18 May 2022 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
17 May 2022 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
16 May 2022 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
13 May 2022 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
12 May 2022 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
11 May 2022 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
10 May 2022 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
09 May 2022 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
06 May 2022 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
05 May 2022 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
04 May 2022 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
03 May 2022 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
02 May 2022 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
29 Apr 2022 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
28 Apr 2022 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
27 Apr 2022 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
26 Apr 2022 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
25 Apr 2022 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
22 Apr 2022 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
21 Apr 2022 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
20 Apr 2022 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
19 Apr 2022 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
18 Apr 2022 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
14 Apr 2022 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
13 Apr 2022 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
12 Apr 2022 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
11 Apr 2022 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
08 Apr 2022 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
07 Apr 2022 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
06 Apr 2022 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
05 Apr 2022 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
04 Apr 2022 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
01 Apr 2022 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
31 Mar 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
30 Mar 2022 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
29 Mar 2022 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
28 Mar 2022 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
25 Mar 2022 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
24 Mar 2022 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
23 Mar 2022 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
22 Mar 2022 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
21 Mar 2022 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
18 Mar 2022 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
17 Mar 2022 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
16 Mar 2022 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
15 Mar 2022 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
14 Mar 2022 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
11 Mar 2022 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
10 Mar 2022 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
09 Mar 2022 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
08 Mar 2022 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
07 Mar 2022 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
04 Mar 2022 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
03 Mar 2022 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
02 Mar 2022 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
01 Mar 2022 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
28 Feb 2022 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
25 Feb 2022 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
24 Feb 2022 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
23 Feb 2022 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
22 Feb 2022 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
18 Feb 2022 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
17 Feb 2022 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
16 Feb 2022 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
15 Feb 2022 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
14 Feb 2022 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
11 Feb 2022 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
10 Feb 2022 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
09 Feb 2022 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
08 Feb 2022 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
07 Feb 2022 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
04 Feb 2022 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
03 Feb 2022 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
02 Feb 2022 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
01 Feb 2022 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
31 Jan 2022 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
28 Jan 2022 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
27 Jan 2022 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
26 Jan 2022 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
25 Jan 2022 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
24 Jan 2022 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
21 Jan 2022 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
20 Jan 2022 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
19 Jan 2022 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
18 Jan 2022 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
14 Jan 2022 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
13 Jan 2022 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
12 Jan 2022 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
11 Jan 2022 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
10 Jan 2022 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
07 Jan 2022 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
06 Jan 2022 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
05 Jan 2022 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
04 Jan 2022 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |