Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 20.950 | 22.550 | 20.850 | 22.300 | 22.300 | 10,353,102 |
23 June 2022 | 19.100 | 20.900 | 18.980 | 20.600 | 20.600 | 6,571,420 |
22 June 2022 | 19.040 | 19.780 | 18.760 | 18.820 | 18.820 | 2,893,470 |
21 June 2022 | 18.640 | 19.120 | 18.300 | 19.040 | 19.040 | 1,916,000 |
20 June 2022 | 18.920 | 18.960 | 18.400 | 18.840 | 18.840 | 886,304 |
17 June 2022 | 18.300 | 18.940 | 18.260 | 18.780 | 18.780 | 3,616,426 |
16 June 2022 | 19.040 | 19.680 | 18.540 | 18.840 | 18.840 | 2,445,268 |
15 June 2022 | 19.360 | 19.420 | 18.540 | 18.760 | 18.760 | 4,393,518 |
14 June 2022 | 18.980 | 19.200 | 18.220 | 19.020 | 19.020 | 2,910,291 |
13 June 2022 | 19.900 | 20.100 | 19.120 | 19.200 | 19.200 | 3,159,735 |
10 June 2022 | 19.460 | 20.400 | 19.020 | 20.350 | 20.350 | 4,168,553 |
09 June 2022 | 20.200 | 20.500 | 19.360 | 19.600 | 19.600 | 1,888,653 |
08 June 2022 | 19.920 | 20.400 | 19.720 | 20.300 | 20.300 | 3,578,645 |
07 June 2022 | 20.050 | 20.100 | 19.600 | 19.780 | 19.780 | 1,924,160 |
06 June 2022 | 20.350 | 20.500 | 19.520 | 20.100 | 20.100 | 2,999,270 |
02 June 2022 | 19.780 | 20.450 | 19.660 | 20.000 | 20.000 | 2,700,600 |
02 June 2022 | 0.63 Dividend | |||||
01 June 2022 | 20.550 | 21.100 | 20.250 | 20.750 | 20.120 | 3,065,378 |
31 May 2022 | 19.900 | 20.600 | 19.680 | 20.350 | 19.732 | 9,578,582 |
30 May 2022 | 19.580 | 19.920 | 19.580 | 19.920 | 19.315 | 3,169,834 |
27 May 2022 | 20.250 | 20.250 | 19.020 | 19.340 | 18.753 | 4,936,000 |
26 May 2022 | 20.600 | 21.050 | 19.900 | 19.900 | 19.296 | 3,798,546 |
25 May 2022 | 19.840 | 20.750 | 19.160 | 20.550 | 19.926 | 4,219,733 |
24 May 2022 | 20.850 | 21.750 | 19.580 | 19.600 | 19.005 | 6,530,275 |
23 May 2022 | 19.120 | 19.120 | 18.440 | 18.960 | 18.384 | 2,175,400 |
20 May 2022 | 20.000 | 20.000 | 18.720 | 19.120 | 18.539 | 3,230,916 |
19 May 2022 | 20.450 | 20.600 | 19.440 | 19.640 | 19.044 | 4,313,258 |
18 May 2022 | 19.980 | 21.700 | 19.960 | 21.400 | 20.750 | 7,308,876 |
17 May 2022 | 17.960 | 19.940 | 17.940 | 19.920 | 19.315 | 5,078,843 |
16 May 2022 | 18.400 | 18.760 | 17.720 | 18.120 | 17.570 | 2,609,516 |
13 May 2022 | 17.800 | 18.360 | 17.340 | 18.320 | 17.764 | 3,220,000 |
12 May 2022 | 17.800 | 18.120 | 17.140 | 17.500 | 16.969 | 2,756,000 |
11 May 2022 | 18.320 | 18.520 | 17.740 | 17.980 | 17.434 | 6,380,739 |
10 May 2022 | 17.500 | 18.280 | 17.340 | 18.200 | 17.647 | 2,996,416 |
06 May 2022 | 18.700 | 18.700 | 17.940 | 18.000 | 17.453 | 1,303,761 |
05 May 2022 | 19.200 | 19.380 | 18.680 | 18.820 | 18.249 | 2,370,797 |
04 May 2022 | 19.280 | 19.280 | 18.540 | 18.880 | 18.307 | 954,269 |
03 May 2022 | 18.780 | 19.160 | 18.200 | 18.920 | 18.346 | 917,204 |
29 Apr 2022 | 18.520 | 18.960 | 18.060 | 18.800 | 18.229 | 1,974,772 |
28 Apr 2022 | 17.720 | 18.420 | 17.720 | 18.420 | 17.861 | 2,246,164 |
27 Apr 2022 | 17.000 | 17.820 | 16.620 | 17.720 | 17.182 | 1,742,607 |
26 Apr 2022 | 17.000 | 17.780 | 17.000 | 17.420 | 16.891 | 1,633,074 |
25 Apr 2022 | 17.200 | 17.520 | 16.940 | 17.180 | 16.658 | 2,264,860 |
22 Apr 2022 | 17.800 | 18.280 | 17.520 | 17.880 | 17.337 | 2,307,674 |
21 Apr 2022 | 18.400 | 18.640 | 17.840 | 18.020 | 17.473 | 2,514,000 |
20 Apr 2022 | 17.560 | 18.780 | 17.560 | 18.400 | 17.841 | 2,366,200 |
19 Apr 2022 | 18.160 | 18.680 | 17.840 | 17.960 | 17.415 | 1,584,000 |
14 Apr 2022 | 17.500 | 18.360 | 17.500 | 18.140 | 17.589 | 1,834,331 |
13 Apr 2022 | 17.640 | 18.040 | 17.320 | 17.800 | 17.260 | 1,854,000 |
12 Apr 2022 | 17.600 | 18.280 | 17.500 | 18.220 | 17.667 | 2,183,776 |
11 Apr 2022 | 18.440 | 18.660 | 17.620 | 17.680 | 17.143 | 2,233,960 |
08 Apr 2022 | 18.840 | 18.840 | 18.220 | 18.800 | 18.229 | 4,335,215 |
07 Apr 2022 | 19.840 | 19.840 | 18.680 | 18.680 | 18.113 | 1,694,521 |
06 Apr 2022 | 20.200 | 20.350 | 19.380 | 19.440 | 18.850 | 3,207,427 |
04 Apr 2022 | 20.050 | 20.300 | 19.740 | 20.050 | 19.441 | 1,914,700 |
01 Apr 2022 | 19.020 | 20.000 | 18.680 | 19.800 | 19.199 | 3,253,773 |
31 Mar 2022 | 20.050 | 20.300 | 19.100 | 19.320 | 18.733 | 2,205,905 |
30 Mar 2022 | 19.660 | 20.200 | 19.100 | 20.200 | 19.587 | 3,488,208 |
29 Mar 2022 | 19.460 | 19.820 | 19.120 | 19.460 | 18.869 | 2,302,508 |
28 Mar 2022 | 18.720 | 19.500 | 18.220 | 19.380 | 18.792 | 3,637,000 |
25 Mar 2022 | 19.580 | 19.820 | 18.640 | 18.780 | 18.210 | 4,871,094 |
24 Mar 2022 | 17.900 | 19.620 | 17.000 | 19.260 | 18.675 | 10,574,209 |
23 Mar 2022 | 20.900 | 20.900 | 18.000 | 18.180 | 17.628 | 21,231,965 |
22 Mar 2022 | 20.550 | 21.650 | 20.500 | 21.650 | 20.993 | 4,860,000 |
21 Mar 2022 | 21.400 | 21.400 | 20.250 | 20.550 | 19.926 | 4,143,278 |
18 Mar 2022 | 21.250 | 21.550 | 20.100 | 20.900 | 20.265 | 7,440,262 |
17 Mar 2022 | 22.500 | 23.400 | 19.820 | 21.150 | 20.508 | 13,113,570 |
16 Mar 2022 | 19.940 | 21.750 | 19.440 | 21.600 | 20.944 | 4,429,493 |
15 Mar 2022 | 18.940 | 21.050 | 18.780 | 19.600 | 19.005 | 4,521,969 |
14 Mar 2022 | 22.050 | 22.300 | 20.200 | 20.350 | 19.732 | 2,621,678 |
11 Mar 2022 | 22.400 | 23.100 | 21.300 | 22.450 | 21.768 | 3,164,108 |
10 Mar 2022 | 23.900 | 24.250 | 22.050 | 22.800 | 22.108 | 7,171,524 |
09 Mar 2022 | 23.900 | 23.900 | 22.000 | 23.000 | 22.302 | 3,720,895 |
08 Mar 2022 | 24.250 | 24.350 | 22.300 | 22.700 | 22.011 | 6,143,851 |
07 Mar 2022 | 25.000 | 25.100 | 23.050 | 24.000 | 23.271 | 6,403,323 |
04 Mar 2022 | 26.350 | 26.800 | 25.050 | 26.100 | 25.308 | 3,199,089 |
03 Mar 2022 | 27.600 | 28.000 | 26.400 | 27.200 | 26.374 | 3,156,578 |
02 Mar 2022 | 27.500 | 28.000 | 27.150 | 27.700 | 26.859 | 1,870,100 |
01 Mar 2022 | 28.500 | 28.800 | 27.650 | 28.050 | 27.198 | 2,115,085 |
28 Feb 2022 | 29.050 | 29.850 | 26.100 | 28.100 | 27.247 | 7,499,465 |
25 Feb 2022 | 30.300 | 30.500 | 29.500 | 29.700 | 28.798 | 1,251,323 |
24 Feb 2022 | 30.850 | 30.850 | 29.500 | 29.850 | 28.944 | 1,578,039 |
23 Feb 2022 | 31.200 | 31.850 | 30.550 | 31.000 | 30.059 | 2,447,409 |
22 Feb 2022 | 31.750 | 31.950 | 30.250 | 30.900 | 29.962 | 3,681,700 |
21 Feb 2022 | 33.700 | 33.700 | 31.750 | 32.000 | 31.028 | 589,298 |
18 Feb 2022 | 33.700 | 34.150 | 32.850 | 33.200 | 32.192 | 1,145,746 |
17 Feb 2022 | 34.400 | 34.400 | 33.200 | 33.700 | 32.677 | 2,494,022 |
16 Feb 2022 | 34.500 | 34.500 | 33.500 | 33.900 | 32.871 | 1,147,431 |
15 Feb 2022 | 33.950 | 34.750 | 33.000 | 33.600 | 32.580 | 1,689,700 |
14 Feb 2022 | 35.450 | 35.450 | 33.700 | 33.950 | 32.919 | 2,015,620 |
11 Feb 2022 | 36.500 | 36.500 | 35.300 | 35.700 | 34.616 | 793,200 |
10 Feb 2022 | 37.500 | 37.500 | 36.050 | 36.500 | 35.392 | 991,465 |
09 Feb 2022 | 37.000 | 37.500 | 36.400 | 37.050 | 35.925 | 641,900 |
08 Feb 2022 | 36.700 | 37.250 | 35.600 | 36.250 | 35.149 | 1,048,000 |
07 Feb 2022 | 36.800 | 37.200 | 36.200 | 36.700 | 35.586 | 882,327 |
04 Feb 2022 | 35.600 | 37.500 | 35.600 | 36.850 | 35.731 | 1,271,100 |
31 Jan 2022 | 35.850 | 35.850 | 35.850 | 35.850 | 34.762 | - |
28 Jan 2022 | 35.100 | 36.300 | 34.000 | 34.350 | 33.307 | 1,060,914 |
27 Jan 2022 | 36.100 | 36.650 | 34.550 | 35.100 | 34.034 | 1,072,978 |
26 Jan 2022 | 36.150 | 37.000 | 35.950 | 36.100 | 35.004 | 1,495,569 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |