Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 20.69 | 21.99 | 20.31 | 21.76 | 21.76 | 4,303,200 |
23 June 2022 | 18.40 | 20.48 | 18.40 | 20.34 | 20.34 | 2,782,300 |
22 June 2022 | 17.64 | 18.53 | 17.39 | 18.21 | 18.21 | 2,966,000 |
21 June 2022 | 17.81 | 19.56 | 17.67 | 18.09 | 18.09 | 3,189,900 |
17 June 2022 | 16.68 | 17.67 | 16.67 | 17.45 | 17.45 | 4,955,600 |
16 June 2022 | 17.86 | 18.13 | 16.20 | 16.66 | 16.66 | 3,580,600 |
15 June 2022 | 18.18 | 19.45 | 18.00 | 18.76 | 18.76 | 3,791,800 |
14 June 2022 | 18.11 | 18.50 | 17.34 | 17.76 | 17.76 | 3,017,300 |
13 June 2022 | 18.57 | 18.99 | 17.63 | 18.07 | 18.07 | 3,728,800 |
10 June 2022 | 21.24 | 21.35 | 19.54 | 20.02 | 20.02 | 3,736,000 |
09 June 2022 | 22.99 | 22.99 | 21.51 | 21.54 | 21.54 | 3,252,700 |
08 June 2022 | 22.50 | 23.79 | 22.50 | 23.17 | 23.17 | 3,249,400 |
07 June 2022 | 22.04 | 22.86 | 21.61 | 22.68 | 22.68 | 3,729,300 |
06 June 2022 | 23.35 | 24.17 | 21.52 | 22.00 | 22.00 | 4,488,800 |
03 June 2022 | 21.33 | 22.94 | 20.64 | 22.51 | 22.51 | 11,481,500 |
02 June 2022 | 21.18 | 24.99 | 21.04 | 24.11 | 24.11 | 8,042,800 |
01 June 2022 | 21.82 | 22.75 | 20.86 | 21.20 | 21.20 | 3,512,300 |
31 May 2022 | 22.89 | 23.10 | 20.82 | 21.74 | 21.74 | 7,607,000 |
27 May 2022 | 20.96 | 23.00 | 20.72 | 22.80 | 22.80 | 3,530,800 |
26 May 2022 | 19.68 | 21.43 | 19.41 | 20.67 | 20.67 | 3,644,100 |
25 May 2022 | 18.24 | 20.38 | 18.23 | 20.20 | 20.20 | 3,733,000 |
24 May 2022 | 20.44 | 20.44 | 17.91 | 18.53 | 18.53 | 4,690,300 |
23 May 2022 | 21.31 | 21.53 | 19.95 | 21.07 | 21.07 | 2,998,500 |
20 May 2022 | 23.12 | 23.12 | 20.07 | 21.43 | 21.43 | 4,240,600 |
19 May 2022 | 21.34 | 23.58 | 20.55 | 22.66 | 22.66 | 3,953,100 |
18 May 2022 | 21.55 | 22.45 | 20.38 | 20.82 | 20.82 | 4,334,700 |
17 May 2022 | 22.52 | 23.53 | 20.18 | 21.84 | 21.84 | 5,336,000 |
16 May 2022 | 23.72 | 25.07 | 21.74 | 21.80 | 21.80 | 3,865,500 |
13 May 2022 | 20.92 | 25.02 | 20.73 | 24.37 | 24.37 | 7,386,800 |
12 May 2022 | 18.41 | 21.88 | 17.87 | 19.87 | 19.87 | 8,581,500 |
11 May 2022 | 20.94 | 22.38 | 18.47 | 18.74 | 18.74 | 7,985,400 |
10 May 2022 | 23.01 | 23.78 | 20.06 | 21.62 | 21.62 | 8,114,900 |
09 May 2022 | 24.42 | 24.78 | 21.48 | 22.44 | 22.44 | 7,272,700 |
06 May 2022 | 26.22 | 26.54 | 23.54 | 25.00 | 25.00 | 6,864,000 |
05 May 2022 | 29.63 | 29.63 | 25.81 | 26.77 | 26.77 | 5,979,700 |
04 May 2022 | 27.24 | 30.48 | 25.93 | 30.18 | 30.18 | 6,042,200 |
03 May 2022 | 27.44 | 29.10 | 26.97 | 27.04 | 27.04 | 2,484,200 |
02 May 2022 | 26.50 | 28.64 | 25.88 | 28.15 | 28.15 | 3,094,400 |
29 Apr 2022 | 28.22 | 30.41 | 26.70 | 26.80 | 26.80 | 2,839,900 |
28 Apr 2022 | 27.98 | 29.09 | 26.43 | 28.77 | 28.77 | 3,156,300 |
27 Apr 2022 | 28.84 | 29.70 | 27.05 | 27.53 | 27.53 | 3,812,100 |
26 Apr 2022 | 30.19 | 30.49 | 27.96 | 28.69 | 28.69 | 4,006,800 |
25 Apr 2022 | 29.00 | 30.80 | 28.83 | 30.54 | 30.54 | 3,610,100 |
22 Apr 2022 | 29.55 | 30.56 | 28.32 | 29.09 | 29.09 | 4,003,500 |
21 Apr 2022 | 31.20 | 32.25 | 29.02 | 29.48 | 29.48 | 4,782,300 |
20 Apr 2022 | 33.08 | 33.90 | 30.51 | 30.54 | 30.54 | 4,321,300 |
19 Apr 2022 | 32.00 | 33.87 | 31.18 | 32.86 | 32.86 | 3,424,300 |
18 Apr 2022 | 33.01 | 33.40 | 31.01 | 31.95 | 31.95 | 2,814,200 |
14 Apr 2022 | 35.77 | 35.85 | 33.41 | 33.60 | 33.60 | 3,079,800 |
13 Apr 2022 | 34.40 | 36.58 | 33.60 | 35.69 | 35.69 | 2,654,000 |
12 Apr 2022 | 35.57 | 37.97 | 33.95 | 34.35 | 34.35 | 3,672,600 |
11 Apr 2022 | 33.75 | 35.53 | 32.82 | 35.00 | 35.00 | 3,341,100 |
08 Apr 2022 | 36.17 | 36.38 | 34.29 | 34.43 | 34.43 | 3,864,700 |
07 Apr 2022 | 36.30 | 37.68 | 34.49 | 36.41 | 36.41 | 3,943,100 |
06 Apr 2022 | 37.98 | 38.07 | 35.00 | 36.40 | 36.40 | 4,132,200 |
05 Apr 2022 | 41.79 | 41.86 | 37.70 | 38.36 | 38.36 | 4,333,000 |
04 Apr 2022 | 40.51 | 42.59 | 40.18 | 41.80 | 41.80 | 3,601,500 |
01 Apr 2022 | 40.03 | 41.49 | 38.94 | 40.00 | 40.00 | 3,262,600 |
31 Mar 2022 | 41.49 | 42.29 | 39.93 | 39.97 | 39.97 | 3,252,100 |
30 Mar 2022 | 43.06 | 45.49 | 41.60 | 41.69 | 41.69 | 4,092,500 |
29 Mar 2022 | 39.78 | 44.29 | 39.56 | 43.99 | 43.99 | 7,553,300 |
28 Mar 2022 | 38.11 | 39.49 | 37.04 | 39.10 | 39.10 | 4,313,700 |
25 Mar 2022 | 43.02 | 43.18 | 36.48 | 37.90 | 37.90 | 8,055,100 |
24 Mar 2022 | 43.90 | 44.67 | 41.14 | 42.70 | 42.70 | 5,705,000 |
23 Mar 2022 | 42.26 | 47.28 | 40.70 | 44.18 | 44.18 | 6,749,600 |
22 Mar 2022 | 42.37 | 45.85 | 40.78 | 42.82 | 42.82 | 7,399,100 |
21 Mar 2022 | 42.60 | 44.70 | 40.44 | 43.16 | 43.16 | 4,197,500 |
18 Mar 2022 | 39.70 | 46.13 | 39.17 | 43.92 | 43.92 | 8,972,200 |
17 Mar 2022 | 37.18 | 40.31 | 35.61 | 39.02 | 39.02 | 6,252,200 |
16 Mar 2022 | 34.64 | 37.85 | 33.60 | 37.17 | 37.17 | 8,646,900 |
15 Mar 2022 | 33.31 | 34.65 | 31.50 | 34.01 | 34.01 | 5,457,600 |
14 Mar 2022 | 33.76 | 35.50 | 31.36 | 32.95 | 32.95 | 5,489,100 |
11 Mar 2022 | 38.50 | 38.50 | 34.04 | 34.56 | 34.56 | 7,021,800 |
10 Mar 2022 | 37.35 | 39.23 | 35.31 | 38.01 | 38.01 | 19,712,600 |
09 Mar 2022 | 45.65 | 49.73 | 44.50 | 48.81 | 48.81 | 7,939,300 |
08 Mar 2022 | 42.00 | 46.85 | 40.63 | 44.49 | 44.49 | 4,612,900 |
07 Mar 2022 | 46.00 | 47.39 | 42.11 | 42.32 | 42.32 | 4,284,100 |
04 Mar 2022 | 49.87 | 51.70 | 44.78 | 45.44 | 45.44 | 4,065,900 |
03 Mar 2022 | 52.34 | 53.46 | 47.50 | 48.67 | 48.67 | 3,937,100 |
02 Mar 2022 | 54.26 | 55.10 | 49.28 | 53.08 | 53.08 | 3,623,700 |
01 Mar 2022 | 55.59 | 57.47 | 54.46 | 54.96 | 54.96 | 3,787,900 |
28 Feb 2022 | 54.64 | 56.97 | 53.08 | 54.79 | 54.79 | 3,886,500 |
25 Feb 2022 | 54.71 | 55.87 | 50.93 | 54.10 | 54.10 | 4,468,100 |
24 Feb 2022 | 42.86 | 55.15 | 42.75 | 54.35 | 54.35 | 7,454,900 |
23 Feb 2022 | 57.00 | 57.01 | 46.56 | 46.80 | 46.80 | 13,475,500 |
22 Feb 2022 | 62.47 | 64.88 | 58.85 | 60.78 | 60.78 | 3,834,400 |
18 Feb 2022 | 67.58 | 69.75 | 61.15 | 63.14 | 63.14 | 4,042,100 |
17 Feb 2022 | 73.21 | 74.89 | 65.82 | 67.18 | 67.18 | 3,635,500 |
16 Feb 2022 | 71.68 | 74.59 | 69.51 | 74.13 | 74.13 | 3,485,100 |
15 Feb 2022 | 71.49 | 73.54 | 70.05 | 73.20 | 73.20 | 5,226,000 |
14 Feb 2022 | 62.93 | 69.84 | 61.60 | 68.66 | 68.66 | 5,670,400 |
11 Feb 2022 | 63.89 | 67.72 | 60.48 | 61.56 | 61.56 | 4,836,700 |
10 Feb 2022 | 59.16 | 69.76 | 58.96 | 64.62 | 64.62 | 8,365,100 |
09 Feb 2022 | 56.00 | 61.24 | 55.64 | 61.03 | 61.03 | 5,423,800 |
08 Feb 2022 | 48.00 | 55.76 | 48.00 | 54.96 | 54.96 | 4,890,700 |
07 Feb 2022 | 49.02 | 52.51 | 48.65 | 48.90 | 48.90 | 2,744,300 |
04 Feb 2022 | 46.74 | 48.84 | 45.31 | 48.11 | 48.11 | 3,914,100 |
03 Feb 2022 | 47.70 | 48.89 | 45.23 | 46.06 | 46.06 | 5,473,600 |
02 Feb 2022 | 53.45 | 54.33 | 48.81 | 50.05 | 50.05 | 4,398,400 |
01 Feb 2022 | 53.23 | 54.07 | 50.26 | 53.41 | 53.41 | 4,059,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |