Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 24.59 | 26.48 | 24.36 | 26.29 | 26.29 | 35,464,400 |
23 June 2022 | 26.45 | 26.52 | 23.61 | 24.34 | 24.34 | 6,868,600 |
22 June 2022 | 25.32 | 26.51 | 24.94 | 26.21 | 26.21 | 4,678,200 |
21 June 2022 | 26.82 | 27.08 | 25.81 | 26.92 | 26.92 | 5,322,000 |
17 June 2022 | 29.18 | 29.18 | 25.73 | 26.29 | 26.29 | 9,192,700 |
16 June 2022 | 30.34 | 31.08 | 28.79 | 29.18 | 29.18 | 5,042,300 |
15 June 2022 | 30.35 | 31.34 | 29.78 | 30.69 | 30.69 | 4,869,800 |
14 June 2022 | 32.32 | 33.05 | 29.19 | 29.97 | 29.97 | 7,778,700 |
13 June 2022 | 33.62 | 33.80 | 31.48 | 32.40 | 32.40 | 4,388,400 |
10 June 2022 | 34.60 | 35.38 | 33.50 | 34.44 | 34.44 | 3,669,200 |
09 June 2022 | 35.50 | 35.94 | 34.43 | 35.34 | 35.34 | 3,817,100 |
08 June 2022 | 37.39 | 37.44 | 35.11 | 36.00 | 36.00 | 4,599,500 |
07 June 2022 | 35.17 | 37.20 | 34.87 | 37.02 | 37.02 | 4,451,700 |
06 June 2022 | 35.56 | 36.12 | 34.87 | 35.71 | 35.71 | 4,122,100 |
03 June 2022 | 35.02 | 35.19 | 34.08 | 34.86 | 34.86 | 2,691,100 |
02 June 2022 | 35.10 | 35.56 | 34.47 | 35.00 | 35.00 | 2,960,000 |
01 June 2022 | 34.39 | 35.80 | 33.60 | 35.24 | 35.24 | 6,222,900 |
31 May 2022 | 36.60 | 37.12 | 33.38 | 33.95 | 33.95 | 5,210,100 |
27 May 2022 | 33.97 | 36.49 | 33.60 | 36.17 | 36.17 | 4,596,200 |
26 May 2022 | 32.75 | 36.64 | 32.75 | 34.71 | 34.71 | 8,215,900 |
25 May 2022 | 29.86 | 32.91 | 29.61 | 32.73 | 32.73 | 9,958,000 |
24 May 2022 | 28.74 | 29.50 | 28.34 | 28.99 | 28.99 | 6,351,800 |
23 May 2022 | 28.41 | 29.73 | 28.21 | 29.24 | 29.24 | 6,367,800 |
20 May 2022 | 28.32 | 28.62 | 27.41 | 28.18 | 28.18 | 3,269,900 |
19 May 2022 | 27.05 | 28.84 | 26.67 | 28.12 | 28.12 | 4,423,100 |
18 May 2022 | 29.08 | 29.27 | 27.39 | 27.78 | 27.78 | 3,071,900 |
17 May 2022 | 28.22 | 29.57 | 27.96 | 29.07 | 29.07 | 3,417,200 |
16 May 2022 | 27.40 | 28.58 | 27.29 | 27.61 | 27.61 | 2,754,800 |
13 May 2022 | 27.55 | 28.01 | 26.66 | 27.08 | 27.08 | 4,729,200 |
12 May 2022 | 27.05 | 27.63 | 26.24 | 27.07 | 27.07 | 3,324,900 |
11 May 2022 | 27.17 | 28.45 | 26.94 | 27.52 | 27.52 | 4,119,600 |
10 May 2022 | 27.00 | 27.63 | 25.62 | 26.67 | 26.67 | 5,532,300 |
09 May 2022 | 29.39 | 29.64 | 26.27 | 26.70 | 26.70 | 6,606,400 |
06 May 2022 | 31.07 | 31.24 | 29.84 | 30.54 | 30.54 | 4,779,300 |
05 May 2022 | 32.50 | 32.59 | 29.36 | 30.70 | 30.70 | 4,175,400 |
04 May 2022 | 32.38 | 32.38 | 30.78 | 32.04 | 32.04 | 4,656,200 |
03 May 2022 | 30.12 | 31.85 | 29.86 | 31.02 | 31.02 | 4,393,100 |
02 May 2022 | 29.27 | 30.49 | 28.94 | 29.85 | 29.85 | 3,641,600 |
29 Apr 2022 | 31.43 | 31.63 | 29.48 | 29.94 | 29.94 | 5,289,200 |
28 Apr 2022 | 30.79 | 31.42 | 29.40 | 30.99 | 30.99 | 6,177,300 |
27 Apr 2022 | 29.85 | 31.45 | 28.86 | 30.83 | 30.83 | 6,017,900 |
26 Apr 2022 | 30.40 | 31.09 | 29.42 | 29.50 | 29.50 | 5,254,500 |
25 Apr 2022 | 29.30 | 30.39 | 28.35 | 30.27 | 30.27 | 5,480,200 |
22 Apr 2022 | 31.40 | 32.20 | 30.19 | 30.35 | 30.35 | 4,087,400 |
21 Apr 2022 | 33.85 | 33.93 | 31.07 | 31.66 | 31.66 | 4,576,500 |
20 Apr 2022 | 32.93 | 33.31 | 32.01 | 32.97 | 32.97 | 3,426,700 |
19 Apr 2022 | 33.15 | 33.51 | 32.31 | 32.64 | 32.64 | 4,244,100 |
18 Apr 2022 | 33.01 | 34.61 | 32.47 | 33.96 | 33.96 | 4,903,200 |
14 Apr 2022 | 32.69 | 32.79 | 32.01 | 32.39 | 32.39 | 3,856,300 |
13 Apr 2022 | 32.53 | 32.97 | 31.52 | 32.68 | 32.68 | 3,457,200 |
12 Apr 2022 | 32.78 | 33.57 | 31.70 | 31.75 | 31.75 | 3,741,400 |
11 Apr 2022 | 32.39 | 32.46 | 31.46 | 31.93 | 31.93 | 3,697,500 |
08 Apr 2022 | 31.81 | 32.92 | 31.57 | 32.60 | 32.60 | 3,249,600 |
07 Apr 2022 | 32.00 | 32.50 | 30.56 | 31.37 | 31.37 | 5,860,000 |
06 Apr 2022 | 31.55 | 32.46 | 30.94 | 31.52 | 31.52 | 6,098,600 |
05 Apr 2022 | 31.59 | 33.07 | 31.07 | 31.10 | 31.10 | 4,789,900 |
04 Apr 2022 | 31.87 | 32.09 | 30.62 | 31.13 | 31.13 | 3,338,600 |
01 Apr 2022 | 30.05 | 31.75 | 30.05 | 31.55 | 31.55 | 3,462,900 |
31 Mar 2022 | 31.11 | 32.33 | 30.23 | 30.38 | 30.38 | 6,786,800 |
30 Mar 2022 | 31.58 | 32.04 | 30.54 | 30.69 | 30.69 | 3,265,100 |
29 Mar 2022 | 30.00 | 30.99 | 29.24 | 30.91 | 30.91 | 4,440,000 |
28 Mar 2022 | 30.56 | 31.54 | 30.20 | 31.20 | 31.20 | 7,049,200 |
25 Mar 2022 | 28.94 | 32.06 | 28.87 | 31.51 | 31.51 | 10,174,500 |
24 Mar 2022 | 28.34 | 29.50 | 27.92 | 29.10 | 29.10 | 5,326,300 |
23 Mar 2022 | 27.20 | 28.44 | 27.09 | 28.40 | 28.40 | 3,820,400 |
22 Mar 2022 | 27.06 | 27.52 | 26.23 | 26.76 | 26.76 | 3,546,900 |
21 Mar 2022 | 27.33 | 27.85 | 26.76 | 26.88 | 26.88 | 3,498,100 |
18 Mar 2022 | 27.14 | 27.18 | 26.36 | 26.55 | 26.55 | 6,079,200 |
17 Mar 2022 | 26.54 | 27.29 | 26.41 | 26.92 | 26.92 | 3,975,100 |
16 Mar 2022 | 25.31 | 25.73 | 24.83 | 25.50 | 25.50 | 4,515,200 |
15 Mar 2022 | 24.38 | 25.70 | 24.26 | 25.49 | 25.49 | 4,491,900 |
14 Mar 2022 | 26.74 | 26.90 | 25.03 | 25.56 | 25.56 | 5,358,300 |
11 Mar 2022 | 27.46 | 28.23 | 27.36 | 27.53 | 27.53 | 4,447,100 |
10 Mar 2022 | 26.94 | 28.36 | 26.92 | 28.13 | 28.13 | 7,688,900 |
09 Mar 2022 | 25.36 | 26.71 | 24.80 | 26.68 | 26.68 | 6,397,400 |
08 Mar 2022 | 27.31 | 27.97 | 25.83 | 26.14 | 26.14 | 7,135,000 |
07 Mar 2022 | 26.64 | 27.42 | 25.86 | 26.73 | 26.73 | 8,633,100 |
04 Mar 2022 | 25.26 | 26.73 | 25.26 | 26.48 | 26.48 | 6,480,800 |
03 Mar 2022 | 24.60 | 24.97 | 23.70 | 24.89 | 24.89 | 6,801,100 |
02 Mar 2022 | 24.45 | 25.85 | 24.17 | 25.19 | 25.19 | 7,331,000 |
01 Mar 2022 | 23.51 | 24.11 | 22.96 | 23.77 | 23.77 | 65,167,500 |
28 Feb 2022 | 22.88 | 23.03 | 22.06 | 22.95 | 22.95 | 16,466,500 |
25 Feb 2022 | 23.60 | 24.32 | 23.02 | 23.41 | 23.41 | 6,699,400 |
24 Feb 2022 | 23.20 | 24.36 | 22.39 | 23.87 | 23.87 | 6,890,100 |
23 Feb 2022 | 20.53 | 22.98 | 20.53 | 22.65 | 22.65 | 13,437,000 |
22 Feb 2022 | 21.31 | 21.51 | 19.73 | 19.98 | 19.98 | 5,240,900 |
18 Feb 2022 | 20.12 | 20.96 | 20.02 | 20.43 | 20.43 | 4,758,500 |
17 Feb 2022 | 20.12 | 21.29 | 20.12 | 20.42 | 20.42 | 6,282,900 |
16 Feb 2022 | 20.75 | 21.10 | 20.01 | 20.18 | 20.18 | 3,278,300 |
15 Feb 2022 | 20.17 | 20.35 | 19.63 | 20.25 | 20.25 | 3,027,800 |
14 Feb 2022 | 21.08 | 21.08 | 20.05 | 20.48 | 20.48 | 4,398,300 |
11 Feb 2022 | 20.48 | 21.10 | 20.42 | 20.99 | 20.99 | 3,828,000 |
10 Feb 2022 | 19.04 | 21.07 | 19.02 | 20.34 | 20.34 | 5,615,900 |
09 Feb 2022 | 18.75 | 19.34 | 18.62 | 19.24 | 19.24 | 4,119,400 |
08 Feb 2022 | 19.93 | 19.93 | 18.80 | 19.06 | 19.06 | 3,646,400 |
07 Feb 2022 | 20.04 | 20.29 | 19.53 | 19.96 | 19.96 | 4,075,300 |
04 Feb 2022 | 20.50 | 21.22 | 20.14 | 20.38 | 20.38 | 3,950,000 |
03 Feb 2022 | 20.13 | 20.93 | 20.02 | 20.45 | 20.45 | 4,055,800 |
02 Feb 2022 | 20.85 | 21.38 | 20.33 | 21.14 | 21.14 | 5,755,800 |
01 Feb 2022 | 18.94 | 20.80 | 18.75 | 20.38 | 20.38 | 4,464,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |