Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 June 2022 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1,900 |
29 June 2022 | 21.34 | 21.34 | 21.12 | 21.12 | 21.12 | 39,100 |
28 June 2022 | 21.30 | 21.42 | 21.30 | 21.42 | 21.42 | 1,300 |
27 June 2022 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 2,800 |
24 June 2022 | 21.70 | 21.87 | 21.65 | 21.65 | 21.65 | 14,900 |
23 June 2022 | 20.28 | 20.65 | 20.28 | 20.37 | 20.37 | 3,400 |
22 June 2022 | 20.59 | 21.04 | 20.59 | 21.01 | 21.01 | 16,600 |
21 June 2022 | 21.10 | 21.15 | 21.05 | 21.15 | 21.15 | 22,500 |
17 June 2022 | 20.61 | 20.74 | 20.61 | 20.74 | 20.74 | 83,700 |
16 June 2022 | 20.51 | 20.53 | 20.51 | 20.53 | 20.53 | 242,800 |
15 June 2022 | 22.22 | 22.22 | 22.05 | 22.05 | 22.05 | 600 |
14 June 2022 | 21.95 | 21.95 | 21.56 | 21.56 | 21.56 | 80,700 |
13 June 2022 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 36,300 |
10 June 2022 | 23.46 | 23.46 | 23.16 | 23.16 | 23.16 | 2,200 |
09 June 2022 | 24.21 | 24.21 | 24.20 | 24.20 | 24.20 | 55,700 |
08 June 2022 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
07 June 2022 | 24.85 | 24.85 | 24.83 | 24.83 | 24.83 | 65,600 |
06 June 2022 | 25.44 | 25.44 | 24.86 | 24.86 | 24.86 | 11,800 |
03 June 2022 | 24.70 | 24.91 | 24.62 | 24.62 | 24.62 | 1,000 |
02 June 2022 | 24.45 | 25.07 | 24.45 | 24.77 | 24.77 | 1,500 |
01 June 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 50,200 |
31 May 2022 | 25.66 | 25.95 | 25.57 | 25.95 | 25.95 | 1,200 |
27 May 2022 | 25.11 | 25.32 | 25.11 | 25.23 | 25.23 | 1,062,500 |
26 May 2022 | 25.00 | 25.54 | 25.00 | 25.13 | 25.13 | 7,500 |
25 May 2022 | 24.39 | 24.82 | 24.39 | 24.51 | 24.51 | 58,000 |
24 May 2022 | 24.88 | 25.22 | 24.79 | 24.86 | 24.86 | 231,000 |
23 May 2022 | 25.04 | 25.19 | 24.86 | 24.90 | 24.90 | 57,700 |
20 May 2022 | 24.60 | 24.72 | 24.25 | 24.29 | 24.29 | 3,400 |
19 May 2022 | 24.31 | 24.95 | 24.31 | 24.95 | 24.95 | 72,300 |
18 May 2022 | 24.95 | 24.95 | 24.54 | 24.54 | 24.54 | 2,400 |
17 May 2022 | 24.91 | 24.92 | 24.58 | 24.58 | 24.58 | 105,700 |
16 May 2022 | 24.12 | 24.83 | 24.12 | 24.44 | 24.44 | 4,700 |
13 May 2022 | 24.42 | 24.43 | 24.09 | 24.12 | 24.12 | 38,300 |
12 May 2022 | 23.48 | 23.48 | 22.98 | 22.98 | 22.98 | 92,300 |
11 May 2022 | 24.70 | 24.79 | 24.27 | 24.27 | 24.27 | 3,100 |
10 May 2022 | 24.90 | 25.06 | 24.49 | 24.62 | 24.62 | 223,400 |
09 May 2022 | 25.14 | 25.14 | 24.50 | 24.50 | 24.50 | 874,900 |
06 May 2022 | 26.18 | 26.18 | 25.74 | 25.77 | 25.77 | 419,800 |
05 May 2022 | 26.26 | 26.26 | 25.76 | 25.76 | 25.76 | 135,100 |
04 May 2022 | 25.98 | 26.06 | 25.56 | 26.06 | 26.06 | 3,000 |
03 May 2022 | 26.06 | 26.33 | 26.02 | 26.02 | 26.02 | 442,800 |
02 May 2022 | 25.81 | 26.25 | 25.81 | 25.96 | 25.96 | 6,700 |
29 Apr 2022 | 26.04 | 26.25 | 25.94 | 25.99 | 25.99 | 1,600 |
28 Apr 2022 | 25.50 | 25.86 | 25.50 | 25.74 | 25.74 | 23,300 |
27 Apr 2022 | 25.63 | 25.69 | 25.51 | 25.59 | 25.59 | 23,700 |
26 Apr 2022 | 26.55 | 26.55 | 25.93 | 26.08 | 26.08 | 11,700 |
25 Apr 2022 | 26.51 | 27.03 | 26.51 | 27.03 | 27.03 | 202,800 |
22 Apr 2022 | 30.77 | 30.77 | 30.10 | 30.10 | 30.10 | 56,700 |
21 Apr 2022 | 30.66 | 30.92 | 30.49 | 30.49 | 30.49 | 1,400 |
20 Apr 2022 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 900 |
19 Apr 2022 | 29.12 | 29.80 | 29.12 | 29.80 | 29.80 | 3,500 |
18 Apr 2022 | 30.32 | 30.32 | 29.33 | 30.25 | 30.25 | 4,700 |
14 Apr 2022 | 29.31 | 29.54 | 29.16 | 29.16 | 29.16 | 3,000 |
13 Apr 2022 | 28.83 | 29.50 | 28.83 | 29.08 | 29.08 | 82,900 |
12 Apr 2022 | 29.40 | 29.40 | 29.10 | 29.25 | 29.25 | 2,000 |
11 Apr 2022 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 900 |
08 Apr 2022 | 31.18 | 31.55 | 31.18 | 31.25 | 31.25 | 1,400 |
07 Apr 2022 | 30.47 | 30.47 | 30.35 | 30.36 | 30.36 | 1,100 |
06 Apr 2022 | 30.09 | 30.39 | 29.92 | 29.92 | 29.92 | 1,900 |
05 Apr 2022 | 30.55 | 30.55 | 30.30 | 30.30 | 30.30 | 1,400 |
04 Apr 2022 | 31.18 | 31.28 | 31.18 | 31.22 | 31.22 | 1,200 |
01 Apr 2022 | 30.91 | 31.05 | 30.91 | 31.05 | 31.05 | 250,700 |
31 Mar 2022 | 30.80 | 30.84 | 30.80 | 30.84 | 30.84 | 1,700 |
30 Mar 2022 | 31.06 | 31.50 | 31.02 | 31.02 | 31.02 | 101,500 |
29 Mar 2022 | 31.45 | 31.74 | 31.45 | 31.74 | 31.74 | 7,500 |
28 Mar 2022 | 30.36 | 30.40 | 30.14 | 30.40 | 30.40 | 1,200 |
25 Mar 2022 | 29.95 | 30.02 | 29.49 | 30.02 | 30.02 | 1,200 |
24 Mar 2022 | 29.69 | 30.00 | 29.45 | 30.00 | 30.00 | 131,500 |
23 Mar 2022 | 29.99 | 30.34 | 29.97 | 30.34 | 30.34 | 1,600 |
22 Mar 2022 | 30.85 | 31.19 | 30.85 | 31.19 | 31.19 | 4,700 |
21 Mar 2022 | 31.01 | 31.05 | 30.30 | 30.30 | 30.30 | 1,900 |
18 Mar 2022 | 30.77 | 30.93 | 30.65 | 30.93 | 30.93 | 3,300 |
17 Mar 2022 | 31.18 | 31.71 | 30.98 | 31.06 | 31.06 | 2,300 |
16 Mar 2022 | 31.64 | 31.64 | 31.38 | 31.38 | 31.38 | 112,400 |
15 Mar 2022 | 31.25 | 31.25 | 30.72 | 30.72 | 30.72 | 1,600 |
14 Mar 2022 | 31.35 | 31.50 | 31.35 | 31.50 | 31.50 | 1,300 |
11 Mar 2022 | 32.61 | 32.61 | 31.38 | 31.38 | 31.38 | 104,300 |
10 Mar 2022 | 30.95 | 31.59 | 30.95 | 31.38 | 31.38 | 763,800 |
09 Mar 2022 | 31.70 | 31.97 | 31.69 | 31.97 | 31.97 | 109,800 |
08 Mar 2022 | 29.14 | 29.51 | 29.14 | 29.51 | 29.51 | 1,600 |
07 Mar 2022 | 29.79 | 30.32 | 29.30 | 29.97 | 29.97 | 21,000 |
04 Mar 2022 | 30.59 | 30.87 | 29.76 | 29.76 | 29.76 | 7,300 |
03 Mar 2022 | 32.02 | 32.02 | 30.90 | 30.90 | 30.90 | 2,400 |
02 Mar 2022 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 300 |
01 Mar 2022 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 35,300 |
28 Feb 2022 | 34.04 | 34.04 | 33.22 | 33.22 | 33.22 | 5,000 |
25 Feb 2022 | 34.24 | 34.81 | 34.01 | 34.81 | 34.81 | 4,700 |
24 Feb 2022 | 33.43 | 33.49 | 33.43 | 33.49 | 33.49 | 900 |
23 Feb 2022 | 34.32 | 34.41 | 34.32 | 34.41 | 34.41 | 500 |
22 Feb 2022 | 33.84 | 33.87 | 33.21 | 33.21 | 33.21 | 1,000 |
18 Feb 2022 | 34.04 | 34.19 | 33.81 | 33.81 | 33.81 | 1,000 |
17 Feb 2022 | 33.79 | 34.11 | 33.79 | 33.99 | 33.99 | 1,900 |
16 Feb 2022 | 33.53 | 34.04 | 33.53 | 34.04 | 34.04 | 800 |
15 Feb 2022 | 33.49 | 33.49 | 33.15 | 33.15 | 33.15 | 3,500 |
14 Feb 2022 | 33.14 | 33.37 | 32.56 | 32.56 | 32.56 | 4,000 |
11 Feb 2022 | 34.31 | 34.31 | 33.29 | 33.30 | 33.30 | 1,200 |
10 Feb 2022 | 33.75 | 34.26 | 33.75 | 34.21 | 34.21 | 1,100 |
09 Feb 2022 | 34.25 | 34.51 | 34.25 | 34.51 | 34.51 | 2,300 |
08 Feb 2022 | 34.09 | 34.33 | 33.96 | 34.33 | 34.33 | 5,000 |
07 Feb 2022 | 33.46 | 33.86 | 33.46 | 33.66 | 33.66 | 3,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |