Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 26.40 | 27.18 | 24.60 | 25.42 | 25.42 | 9,292,000 |
23 June 2022 | 25.39 | 26.62 | 24.69 | 26.06 | 26.06 | 2,816,200 |
22 June 2022 | 24.69 | 26.31 | 24.68 | 25.39 | 25.39 | 2,272,600 |
21 June 2022 | 24.00 | 25.61 | 23.98 | 25.42 | 25.42 | 2,621,100 |
17 June 2022 | 23.79 | 24.87 | 23.38 | 23.72 | 23.72 | 3,501,000 |
16 June 2022 | 24.20 | 25.22 | 23.08 | 23.91 | 23.91 | 2,526,000 |
15 June 2022 | 22.62 | 26.61 | 22.60 | 25.56 | 25.56 | 4,758,900 |
14 June 2022 | 23.56 | 23.56 | 21.81 | 22.43 | 22.43 | 2,360,600 |
13 June 2022 | 22.00 | 23.27 | 21.49 | 22.27 | 22.27 | 3,246,700 |
10 June 2022 | 22.86 | 23.30 | 22.20 | 22.86 | 22.86 | 2,229,800 |
09 June 2022 | 25.00 | 25.00 | 22.70 | 22.86 | 22.86 | 4,266,000 |
08 June 2022 | 24.53 | 26.73 | 24.53 | 25.05 | 25.05 | 1,856,200 |
07 June 2022 | 24.12 | 25.29 | 23.83 | 24.79 | 24.79 | 2,131,100 |
06 June 2022 | 25.47 | 25.88 | 24.38 | 25.02 | 25.02 | 1,697,100 |
03 June 2022 | 26.48 | 26.83 | 24.95 | 25.07 | 25.07 | 1,459,900 |
02 June 2022 | 25.09 | 27.68 | 25.09 | 27.41 | 27.41 | 2,486,700 |
01 June 2022 | 26.50 | 27.00 | 24.72 | 25.24 | 25.24 | 2,541,700 |
31 May 2022 | 28.27 | 28.88 | 26.01 | 26.45 | 26.45 | 3,144,300 |
27 May 2022 | 26.34 | 28.72 | 26.05 | 28.63 | 28.63 | 2,408,900 |
26 May 2022 | 25.38 | 27.30 | 25.31 | 26.17 | 26.17 | 2,695,800 |
25 May 2022 | 23.06 | 26.29 | 23.01 | 25.98 | 25.98 | 3,689,100 |
24 May 2022 | 26.41 | 26.56 | 22.20 | 22.94 | 22.94 | 4,582,400 |
23 May 2022 | 24.29 | 24.67 | 23.00 | 24.67 | 24.67 | 2,472,700 |
20 May 2022 | 25.71 | 26.00 | 23.51 | 24.37 | 24.37 | 3,838,500 |
19 May 2022 | 25.91 | 27.29 | 25.36 | 25.50 | 25.50 | 3,209,800 |
18 May 2022 | 26.60 | 27.68 | 25.13 | 26.42 | 26.42 | 2,755,500 |
17 May 2022 | 28.00 | 28.53 | 25.51 | 26.96 | 26.96 | 3,825,900 |
16 May 2022 | 30.70 | 31.08 | 27.05 | 27.24 | 27.24 | 3,605,400 |
13 May 2022 | 26.05 | 31.88 | 25.88 | 31.24 | 31.24 | 9,799,600 |
12 May 2022 | 21.03 | 29.40 | 20.50 | 25.08 | 25.08 | 22,395,300 |
11 May 2022 | 30.28 | 30.55 | 25.75 | 26.17 | 26.17 | 6,870,000 |
10 May 2022 | 31.84 | 32.61 | 28.28 | 30.37 | 30.37 | 3,349,500 |
09 May 2022 | 35.00 | 35.40 | 30.77 | 31.16 | 31.16 | 3,578,300 |
06 May 2022 | 38.54 | 38.72 | 35.43 | 35.83 | 35.83 | 1,954,100 |
05 May 2022 | 40.90 | 40.99 | 37.59 | 38.43 | 38.43 | 2,110,800 |
04 May 2022 | 38.80 | 41.95 | 37.93 | 41.76 | 41.76 | 2,773,800 |
03 May 2022 | 37.81 | 39.41 | 37.45 | 38.90 | 38.90 | 2,266,800 |
02 May 2022 | 36.53 | 38.33 | 35.94 | 38.33 | 38.33 | 1,868,800 |
29 Apr 2022 | 39.23 | 40.82 | 36.79 | 36.88 | 36.88 | 1,814,500 |
28 Apr 2022 | 37.76 | 39.88 | 36.64 | 39.82 | 39.82 | 3,634,500 |
27 Apr 2022 | 35.54 | 47.44 | 35.41 | 38.22 | 38.22 | 20,088,300 |
26 Apr 2022 | 38.18 | 38.48 | 35.53 | 35.53 | 35.53 | 2,168,400 |
25 Apr 2022 | 37.61 | 38.66 | 36.67 | 38.48 | 38.48 | 1,579,100 |
22 Apr 2022 | 38.63 | 40.11 | 37.53 | 37.60 | 37.60 | 2,017,200 |
21 Apr 2022 | 40.27 | 40.79 | 37.60 | 38.51 | 38.51 | 2,193,900 |
20 Apr 2022 | 42.01 | 42.17 | 39.59 | 40.19 | 40.19 | 1,856,000 |
19 Apr 2022 | 40.31 | 43.20 | 40.06 | 42.34 | 42.34 | 2,641,100 |
18 Apr 2022 | 43.07 | 43.20 | 40.28 | 40.76 | 40.76 | 2,011,700 |
14 Apr 2022 | 44.70 | 45.29 | 42.87 | 43.01 | 43.01 | 1,786,900 |
13 Apr 2022 | 43.20 | 45.32 | 43.01 | 45.02 | 45.02 | 1,554,900 |
12 Apr 2022 | 44.94 | 46.50 | 42.98 | 43.58 | 43.58 | 1,812,600 |
11 Apr 2022 | 43.00 | 44.88 | 42.41 | 43.96 | 43.96 | 1,294,800 |
08 Apr 2022 | 43.94 | 45.31 | 42.76 | 43.11 | 43.11 | 1,692,100 |
07 Apr 2022 | 43.64 | 44.68 | 41.43 | 43.94 | 43.94 | 2,163,000 |
06 Apr 2022 | 46.50 | 46.74 | 42.51 | 43.56 | 43.56 | 3,296,600 |
05 Apr 2022 | 50.70 | 50.88 | 46.90 | 47.40 | 47.40 | 2,322,600 |
04 Apr 2022 | 49.68 | 51.98 | 49.30 | 51.44 | 51.44 | 1,872,500 |
01 Apr 2022 | 48.48 | 49.49 | 47.38 | 49.30 | 49.30 | 1,677,800 |
31 Mar 2022 | 49.43 | 50.18 | 47.85 | 48.31 | 48.31 | 1,959,000 |
30 Mar 2022 | 50.28 | 51.93 | 48.54 | 48.99 | 48.99 | 1,968,100 |
29 Mar 2022 | 49.41 | 52.73 | 49.41 | 51.37 | 51.37 | 3,650,800 |
28 Mar 2022 | 45.65 | 49.42 | 45.50 | 49.14 | 49.14 | 4,524,600 |
25 Mar 2022 | 51.22 | 51.22 | 48.05 | 48.63 | 48.63 | 1,747,600 |
24 Mar 2022 | 50.28 | 50.65 | 47.70 | 50.58 | 50.58 | 2,535,600 |
23 Mar 2022 | 51.20 | 53.47 | 49.93 | 50.10 | 50.10 | 3,074,200 |
22 Mar 2022 | 48.85 | 51.63 | 47.81 | 51.26 | 51.26 | 3,207,900 |
21 Mar 2022 | 50.27 | 50.38 | 47.26 | 48.41 | 48.41 | 2,764,300 |
18 Mar 2022 | 48.22 | 51.99 | 47.19 | 50.28 | 50.28 | 4,966,000 |
17 Mar 2022 | 43.44 | 47.05 | 43.21 | 46.79 | 46.79 | 2,728,000 |
16 Mar 2022 | 40.15 | 43.96 | 39.39 | 43.96 | 43.96 | 3,634,000 |
15 Mar 2022 | 36.10 | 39.28 | 35.74 | 38.89 | 38.89 | 2,636,200 |
14 Mar 2022 | 38.13 | 38.40 | 36.10 | 36.17 | 36.17 | 2,647,200 |
11 Mar 2022 | 42.79 | 42.91 | 38.38 | 38.76 | 38.76 | 3,422,100 |
10 Mar 2022 | 43.96 | 43.99 | 41.73 | 42.58 | 42.58 | 1,853,200 |
09 Mar 2022 | 43.23 | 45.50 | 43.23 | 44.51 | 44.51 | 1,899,000 |
08 Mar 2022 | 42.00 | 44.08 | 40.30 | 42.48 | 42.48 | 2,631,000 |
07 Mar 2022 | 42.50 | 44.35 | 41.14 | 42.31 | 42.31 | 3,495,500 |
04 Mar 2022 | 45.57 | 46.76 | 42.70 | 43.18 | 43.18 | 3,061,500 |
03 Mar 2022 | 46.06 | 47.78 | 44.82 | 46.41 | 46.41 | 3,198,800 |
02 Mar 2022 | 47.42 | 47.71 | 44.63 | 45.90 | 45.90 | 3,481,700 |
01 Mar 2022 | 46.38 | 48.90 | 46.32 | 47.42 | 47.42 | 3,344,200 |
28 Feb 2022 | 44.36 | 47.67 | 43.73 | 46.78 | 46.78 | 5,093,000 |
25 Feb 2022 | 44.80 | 45.70 | 41.33 | 44.49 | 44.49 | 11,613,200 |
24 Feb 2022 | 44.06 | 49.56 | 42.65 | 49.00 | 49.00 | 7,315,700 |
23 Feb 2022 | 50.80 | 51.27 | 46.75 | 47.40 | 47.40 | 4,249,400 |
22 Feb 2022 | 50.88 | 52.56 | 50.01 | 50.54 | 50.54 | 3,275,300 |
18 Feb 2022 | 56.00 | 56.47 | 51.88 | 52.33 | 52.33 | 3,856,000 |
17 Feb 2022 | 59.15 | 59.31 | 55.73 | 56.21 | 56.21 | 2,698,600 |
16 Feb 2022 | 60.19 | 61.60 | 58.69 | 59.69 | 59.69 | 2,171,700 |
15 Feb 2022 | 59.40 | 62.19 | 59.02 | 62.00 | 62.00 | 1,864,500 |
14 Feb 2022 | 59.01 | 60.45 | 57.73 | 58.13 | 58.13 | 2,153,300 |
11 Feb 2022 | 61.20 | 62.73 | 59.10 | 59.87 | 59.87 | 2,048,800 |
10 Feb 2022 | 60.50 | 64.59 | 60.26 | 61.49 | 61.49 | 2,205,000 |
09 Feb 2022 | 60.53 | 63.23 | 59.65 | 62.67 | 62.67 | 2,507,600 |
08 Feb 2022 | 59.00 | 59.99 | 58.11 | 59.90 | 59.90 | 2,077,300 |
07 Feb 2022 | 59.00 | 61.48 | 58.86 | 59.28 | 59.28 | 3,074,100 |
04 Feb 2022 | 58.91 | 59.56 | 56.53 | 58.68 | 58.68 | 3,078,300 |
03 Feb 2022 | 63.00 | 63.50 | 57.70 | 58.01 | 58.01 | 3,818,400 |
02 Feb 2022 | 66.25 | 67.29 | 63.31 | 64.00 | 64.00 | 2,538,400 |
01 Feb 2022 | 65.15 | 68.06 | 63.92 | 66.88 | 66.88 | 3,534,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |