Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 26.21 | 27.58 | 26.21 | 27.47 | 27.47 | 2,851,300 |
23 June 2022 | 26.39 | 26.71 | 25.65 | 25.95 | 25.95 | 1,613,900 |
22 June 2022 | 26.11 | 26.76 | 26.09 | 26.60 | 26.60 | 1,988,000 |
21 June 2022 | 27.20 | 27.40 | 26.54 | 26.56 | 26.56 | 1,356,700 |
17 June 2022 | 26.13 | 26.95 | 25.85 | 26.44 | 26.44 | 3,599,300 |
16 June 2022 | 26.65 | 26.93 | 25.60 | 25.90 | 25.90 | 1,880,300 |
15 June 2022 | 28.05 | 28.05 | 26.97 | 27.37 | 27.37 | 3,224,700 |
14 June 2022 | 27.96 | 27.96 | 27.12 | 27.42 | 27.42 | 1,313,200 |
13 June 2022 | 28.01 | 28.12 | 27.11 | 27.32 | 27.32 | 1,879,700 |
10 June 2022 | 29.78 | 30.18 | 28.65 | 28.87 | 28.87 | 1,248,700 |
09 June 2022 | 32.29 | 32.29 | 30.75 | 30.76 | 30.76 | 993,600 |
08 June 2022 | 31.86 | 32.07 | 31.54 | 31.94 | 31.94 | 886,700 |
07 June 2022 | 31.55 | 32.52 | 31.52 | 32.34 | 32.34 | 1,286,100 |
06 June 2022 | 32.33 | 32.60 | 32.01 | 32.06 | 32.06 | 768,400 |
03 June 2022 | 32.13 | 32.24 | 31.63 | 31.87 | 31.87 | 1,151,900 |
02 June 2022 | 31.44 | 32.68 | 31.27 | 32.44 | 32.44 | 1,448,800 |
01 June 2022 | 31.70 | 32.03 | 30.89 | 31.41 | 31.41 | 2,973,700 |
31 May 2022 | 31.35 | 31.77 | 30.93 | 31.58 | 31.58 | 1,509,900 |
27 May 2022 | 31.14 | 31.50 | 30.95 | 31.44 | 31.44 | 776,300 |
26 May 2022 | 30.56 | 31.33 | 30.33 | 31.20 | 31.20 | 1,058,700 |
25 May 2022 | 29.33 | 30.41 | 29.03 | 30.31 | 30.31 | 1,198,400 |
24 May 2022 | 29.97 | 30.22 | 28.77 | 29.22 | 29.22 | 1,391,100 |
23 May 2022 | 30.37 | 30.65 | 29.57 | 30.23 | 30.23 | 1,864,700 |
20 May 2022 | 30.10 | 30.27 | 28.84 | 29.60 | 29.60 | 1,296,500 |
19 May 2022 | 30.01 | 30.58 | 29.62 | 29.68 | 29.68 | 1,763,700 |
18 May 2022 | 30.65 | 31.19 | 30.40 | 30.48 | 30.48 | 1,499,100 |
17 May 2022 | 30.73 | 31.35 | 30.46 | 31.24 | 31.24 | 794,500 |
16 May 2022 | 30.55 | 30.69 | 29.54 | 29.95 | 29.95 | 733,600 |
13 May 2022 | 30.90 | 31.13 | 30.15 | 30.51 | 30.51 | 977,200 |
13 May 2022 | 0.25 Dividend | |||||
12 May 2022 | 30.01 | 30.60 | 29.18 | 30.35 | 30.10 | 1,719,800 |
11 May 2022 | 31.21 | 31.85 | 30.07 | 30.20 | 29.95 | 1,376,900 |
10 May 2022 | 31.89 | 32.22 | 30.42 | 31.08 | 30.82 | 1,027,900 |
09 May 2022 | 31.71 | 32.02 | 31.04 | 31.36 | 31.10 | 1,057,600 |
06 May 2022 | 33.02 | 33.13 | 31.88 | 32.36 | 32.09 | 880,100 |
05 May 2022 | 33.99 | 34.21 | 32.72 | 33.11 | 32.84 | 988,200 |
04 May 2022 | 33.58 | 34.68 | 33.19 | 34.50 | 34.22 | 939,800 |
03 May 2022 | 33.49 | 34.14 | 33.18 | 33.62 | 33.34 | 882,600 |
02 May 2022 | 33.17 | 33.53 | 32.45 | 33.40 | 33.12 | 987,800 |
29 Apr 2022 | 34.04 | 34.36 | 32.79 | 32.89 | 32.62 | 1,219,600 |
28 Apr 2022 | 33.83 | 34.23 | 33.11 | 34.12 | 33.84 | 825,400 |
27 Apr 2022 | 33.59 | 34.01 | 33.19 | 33.42 | 33.14 | 1,136,500 |
26 Apr 2022 | 34.04 | 34.58 | 33.35 | 33.59 | 33.31 | 1,412,200 |
25 Apr 2022 | 34.20 | 34.98 | 33.37 | 34.64 | 34.35 | 2,114,800 |
22 Apr 2022 | 35.23 | 35.87 | 34.47 | 34.50 | 34.22 | 1,432,000 |
21 Apr 2022 | 38.26 | 38.61 | 35.28 | 35.29 | 35.00 | 2,175,000 |
20 Apr 2022 | 39.12 | 39.17 | 37.51 | 38.10 | 37.79 | 2,614,400 |
19 Apr 2022 | 38.51 | 40.28 | 38.26 | 40.19 | 39.86 | 1,987,400 |
18 Apr 2022 | 37.21 | 38.12 | 37.21 | 38.01 | 37.70 | 1,339,600 |
14 Apr 2022 | 38.67 | 38.80 | 37.29 | 37.33 | 37.02 | 1,180,300 |
13 Apr 2022 | 37.69 | 38.75 | 37.49 | 38.66 | 38.34 | 1,785,600 |
12 Apr 2022 | 38.76 | 39.36 | 37.77 | 38.03 | 37.72 | 1,189,000 |
11 Apr 2022 | 38.54 | 39.59 | 38.42 | 38.65 | 38.33 | 1,136,200 |
08 Apr 2022 | 38.89 | 39.20 | 38.20 | 38.55 | 38.23 | 978,200 |
07 Apr 2022 | 39.77 | 39.77 | 38.12 | 38.72 | 38.40 | 1,248,900 |
06 Apr 2022 | 40.61 | 40.69 | 39.10 | 39.58 | 39.25 | 1,746,200 |
05 Apr 2022 | 41.50 | 42.03 | 40.71 | 40.89 | 40.55 | 1,248,700 |
04 Apr 2022 | 42.27 | 42.72 | 41.53 | 41.67 | 41.33 | 761,500 |
01 Apr 2022 | 43.90 | 44.82 | 42.31 | 42.57 | 42.22 | 1,174,400 |
31 Mar 2022 | 44.17 | 44.90 | 43.08 | 43.13 | 42.77 | 1,122,000 |
30 Mar 2022 | 46.36 | 46.50 | 43.98 | 44.48 | 44.11 | 1,737,000 |
29 Mar 2022 | 46.07 | 46.44 | 45.40 | 46.08 | 45.70 | 721,400 |
28 Mar 2022 | 45.50 | 45.50 | 44.29 | 45.12 | 44.75 | 685,600 |
25 Mar 2022 | 44.58 | 45.50 | 44.35 | 45.47 | 45.10 | 837,200 |
24 Mar 2022 | 44.50 | 44.94 | 44.10 | 44.50 | 44.13 | 871,400 |
23 Mar 2022 | 46.23 | 46.23 | 44.12 | 44.16 | 43.80 | 825,900 |
22 Mar 2022 | 45.57 | 46.76 | 45.42 | 46.45 | 46.07 | 1,220,900 |
21 Mar 2022 | 45.23 | 45.80 | 44.33 | 44.89 | 44.52 | 598,300 |
18 Mar 2022 | 44.70 | 45.18 | 43.83 | 44.85 | 44.48 | 2,132,500 |
17 Mar 2022 | 45.18 | 45.26 | 44.51 | 45.07 | 44.70 | 559,000 |
16 Mar 2022 | 44.81 | 46.84 | 44.68 | 45.89 | 45.51 | 1,633,500 |
15 Mar 2022 | 44.57 | 45.21 | 43.15 | 44.00 | 43.64 | 1,063,900 |
14 Mar 2022 | 44.54 | 45.81 | 43.99 | 44.44 | 44.07 | 1,797,600 |
11 Mar 2022 | 44.26 | 45.06 | 43.55 | 43.84 | 43.48 | 1,196,200 |
10 Mar 2022 | 42.90 | 44.04 | 42.49 | 43.86 | 43.50 | 793,900 |
09 Mar 2022 | 43.14 | 43.93 | 42.78 | 43.49 | 43.13 | 645,400 |
08 Mar 2022 | 41.29 | 43.11 | 40.30 | 41.48 | 41.14 | 1,551,000 |
07 Mar 2022 | 43.31 | 44.00 | 40.54 | 40.60 | 40.27 | 1,546,500 |
04 Mar 2022 | 46.05 | 46.05 | 43.01 | 43.69 | 43.33 | 1,738,300 |
03 Mar 2022 | 47.85 | 48.17 | 46.61 | 47.24 | 46.85 | 1,089,900 |
02 Mar 2022 | 46.86 | 48.47 | 46.68 | 47.67 | 47.28 | 1,448,500 |
01 Mar 2022 | 48.87 | 48.87 | 45.95 | 46.32 | 45.94 | 2,259,700 |
28 Feb 2022 | 47.67 | 49.50 | 47.55 | 49.42 | 49.01 | 941,200 |
25 Feb 2022 | 45.95 | 49.13 | 45.95 | 49.02 | 48.62 | 832,400 |
24 Feb 2022 | 45.53 | 46.67 | 44.42 | 46.54 | 46.16 | 1,096,100 |
23 Feb 2022 | 48.67 | 49.22 | 47.33 | 47.61 | 47.22 | 785,100 |
22 Feb 2022 | 49.15 | 49.32 | 47.78 | 48.29 | 47.89 | 840,600 |
18 Feb 2022 | 49.02 | 49.57 | 48.56 | 48.70 | 48.30 | 619,300 |
17 Feb 2022 | 50.53 | 50.81 | 48.80 | 48.98 | 48.58 | 592,400 |
16 Feb 2022 | 50.50 | 51.50 | 50.30 | 51.11 | 50.69 | 592,900 |
15 Feb 2022 | 49.31 | 51.23 | 49.31 | 51.05 | 50.63 | 534,700 |
14 Feb 2022 | 49.67 | 50.15 | 48.55 | 48.88 | 48.48 | 1,018,700 |
14 Feb 2022 | 0.25 Dividend | |||||
11 Feb 2022 | 50.33 | 51.44 | 49.56 | 49.89 | 49.23 | 692,600 |
10 Feb 2022 | 50.48 | 51.81 | 50.18 | 50.51 | 49.84 | 916,400 |
09 Feb 2022 | 50.77 | 50.77 | 49.81 | 50.39 | 49.72 | 724,100 |
08 Feb 2022 | 49.28 | 50.79 | 49.09 | 50.65 | 49.98 | 737,000 |
07 Feb 2022 | 48.89 | 49.32 | 48.37 | 48.71 | 48.07 | 335,700 |
04 Feb 2022 | 47.66 | 49.09 | 47.28 | 48.76 | 48.12 | 655,500 |
03 Feb 2022 | 47.18 | 48.14 | 46.71 | 47.21 | 46.59 | 566,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |