Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2022 | 24.74 | 25.28 | 24.58 | 25.00 | 25.00 | 745,600 |
24 June 2022 | 24.05 | 24.95 | 24.05 | 24.51 | 24.51 | 1,853,800 |
23 June 2022 | 23.78 | 24.25 | 23.41 | 23.84 | 23.84 | 691,400 |
22 June 2022 | 23.49 | 24.16 | 23.49 | 23.87 | 23.87 | 649,100 |
21 June 2022 | 23.31 | 24.07 | 22.79 | 23.92 | 23.92 | 1,119,200 |
17 June 2022 | 22.52 | 23.02 | 22.21 | 22.97 | 22.97 | 13,520,500 |
16 June 2022 | 23.47 | 23.51 | 22.22 | 22.39 | 22.39 | 1,150,600 |
15 June 2022 | 24.00 | 24.20 | 23.57 | 23.94 | 23.94 | 785,000 |
14 June 2022 | 23.88 | 24.05 | 23.47 | 23.73 | 23.73 | 711,300 |
13 June 2022 | 24.04 | 24.20 | 23.50 | 23.87 | 23.87 | 939,700 |
10 June 2022 | 25.04 | 25.25 | 24.47 | 24.56 | 24.56 | 612,400 |
09 June 2022 | 26.33 | 26.33 | 25.54 | 25.55 | 25.55 | 635,500 |
08 June 2022 | 26.56 | 26.70 | 26.09 | 26.33 | 26.33 | 614,100 |
07 June 2022 | 26.46 | 26.87 | 26.27 | 26.87 | 26.87 | 652,200 |
06 June 2022 | 26.18 | 27.00 | 26.00 | 26.78 | 26.78 | 1,474,100 |
03 June 2022 | 25.09 | 25.46 | 25.01 | 25.46 | 25.46 | 693,400 |
02 June 2022 | 24.69 | 25.38 | 24.48 | 25.36 | 25.36 | 796,900 |
01 June 2022 | 24.98 | 25.03 | 24.18 | 24.49 | 24.49 | 507,400 |
31 May 2022 | 24.76 | 24.97 | 24.51 | 24.86 | 24.86 | 542,300 |
27 May 2022 | 24.37 | 25.01 | 24.37 | 24.99 | 24.99 | 437,100 |
26 May 2022 | 24.05 | 24.41 | 24.05 | 24.27 | 24.27 | 387,600 |
25 May 2022 | 23.90 | 24.16 | 23.45 | 23.87 | 23.87 | 514,700 |
24 May 2022 | 24.22 | 24.22 | 23.31 | 23.77 | 23.77 | 677,300 |
23 May 2022 | 24.43 | 24.49 | 24.19 | 24.37 | 24.37 | 618,900 |
20 May 2022 | 24.44 | 24.44 | 23.63 | 23.95 | 23.95 | 655,100 |
19 May 2022 | 24.56 | 25.02 | 24.08 | 24.37 | 24.37 | 794,100 |
18 May 2022 | 25.44 | 25.77 | 24.76 | 24.88 | 24.88 | 647,600 |
17 May 2022 | 24.91 | 25.54 | 24.90 | 25.43 | 25.43 | 496,000 |
16 May 2022 | 24.62 | 24.87 | 24.35 | 24.64 | 24.64 | 502,100 |
13 May 2022 | 24.26 | 24.69 | 24.04 | 24.58 | 24.58 | 757,100 |
12 May 2022 | 24.04 | 24.23 | 23.39 | 24.08 | 24.08 | 1,161,100 |
11 May 2022 | 25.25 | 25.53 | 24.08 | 24.12 | 24.12 | 883,100 |
10 May 2022 | 25.80 | 25.96 | 24.78 | 25.08 | 25.08 | 662,400 |
09 May 2022 | 26.45 | 26.61 | 25.50 | 25.63 | 25.63 | 840,700 |
06 May 2022 | 27.52 | 27.70 | 26.71 | 26.87 | 26.87 | 542,200 |
05 May 2022 | 28.32 | 28.45 | 27.45 | 27.63 | 27.63 | 594,500 |
04 May 2022 | 27.96 | 28.60 | 27.58 | 28.51 | 28.51 | 736,200 |
03 May 2022 | 27.31 | 28.06 | 27.05 | 27.88 | 27.88 | 622,200 |
02 May 2022 | 27.71 | 27.86 | 26.83 | 27.25 | 27.25 | 876,300 |
29 Apr 2022 | 28.35 | 28.68 | 27.64 | 27.74 | 27.74 | 1,031,500 |
28 Apr 2022 | 28.30 | 29.10 | 28.00 | 28.50 | 28.50 | 1,608,800 |
27 Apr 2022 | 29.64 | 29.64 | 27.49 | 28.15 | 28.15 | 3,116,700 |
26 Apr 2022 | 30.84 | 31.20 | 30.56 | 30.64 | 30.64 | 890,100 |
25 Apr 2022 | 30.70 | 31.21 | 30.12 | 31.20 | 31.20 | 952,800 |
22 Apr 2022 | 31.54 | 31.95 | 30.68 | 31.03 | 31.03 | 998,900 |
21 Apr 2022 | 32.62 | 32.73 | 31.64 | 31.85 | 31.85 | 874,900 |
20 Apr 2022 | 32.50 | 32.80 | 32.20 | 32.24 | 32.24 | 698,200 |
19 Apr 2022 | 32.11 | 32.35 | 32.00 | 32.29 | 32.29 | 683,200 |
18 Apr 2022 | 31.72 | 32.19 | 31.69 | 31.80 | 31.80 | 638,800 |
14 Apr 2022 | 31.77 | 32.11 | 31.59 | 31.74 | 31.74 | 454,400 |
13 Apr 2022 | 31.53 | 31.75 | 31.30 | 31.69 | 31.69 | 622,900 |
13 Apr 2022 | 0.23 Dividend | |||||
12 Apr 2022 | 31.54 | 31.82 | 31.20 | 31.58 | 31.35 | 840,300 |
11 Apr 2022 | 31.30 | 31.68 | 31.21 | 31.31 | 31.08 | 637,000 |
08 Apr 2022 | 31.49 | 31.59 | 30.76 | 31.28 | 31.05 | 828,300 |
07 Apr 2022 | 31.87 | 32.08 | 31.39 | 31.78 | 31.55 | 612,700 |
06 Apr 2022 | 32.00 | 32.43 | 31.68 | 31.90 | 31.67 | 907,300 |
05 Apr 2022 | 33.60 | 33.89 | 32.13 | 32.27 | 32.03 | 921,900 |
04 Apr 2022 | 34.02 | 34.11 | 33.35 | 33.72 | 33.47 | 745,500 |
01 Apr 2022 | 34.56 | 34.85 | 33.53 | 34.03 | 33.78 | 862,100 |
31 Mar 2022 | 34.53 | 35.17 | 34.28 | 34.36 | 34.11 | 781,700 |
30 Mar 2022 | 34.80 | 35.08 | 34.38 | 34.71 | 34.46 | 407,800 |
29 Mar 2022 | 34.90 | 34.98 | 34.43 | 34.78 | 34.53 | 455,500 |
28 Mar 2022 | 35.10 | 35.21 | 34.42 | 34.82 | 34.57 | 720,100 |
25 Mar 2022 | 34.75 | 35.35 | 34.53 | 35.32 | 35.06 | 580,700 |
24 Mar 2022 | 34.23 | 34.82 | 34.01 | 34.74 | 34.49 | 477,600 |
23 Mar 2022 | 34.17 | 34.42 | 33.96 | 34.09 | 33.84 | 409,200 |
22 Mar 2022 | 34.50 | 34.88 | 34.15 | 34.35 | 34.10 | 607,900 |
21 Mar 2022 | 34.47 | 34.92 | 33.96 | 34.34 | 34.09 | 667,900 |
18 Mar 2022 | 33.46 | 34.36 | 33.26 | 34.31 | 34.06 | 1,638,200 |
17 Mar 2022 | 32.58 | 33.40 | 32.58 | 33.36 | 33.12 | 1,000,400 |
16 Mar 2022 | 32.44 | 32.79 | 32.06 | 32.74 | 32.50 | 781,700 |
15 Mar 2022 | 32.29 | 32.55 | 31.93 | 32.46 | 32.22 | 790,300 |
14 Mar 2022 | 32.94 | 33.05 | 31.78 | 32.21 | 31.98 | 769,800 |
11 Mar 2022 | 32.25 | 32.92 | 32.15 | 32.63 | 32.39 | 737,000 |
10 Mar 2022 | 31.37 | 32.20 | 31.22 | 32.09 | 31.86 | 916,700 |
09 Mar 2022 | 31.84 | 32.01 | 31.40 | 31.70 | 31.47 | 751,700 |
08 Mar 2022 | 31.00 | 32.84 | 30.86 | 31.47 | 31.24 | 1,333,600 |
07 Mar 2022 | 30.37 | 31.44 | 30.21 | 30.82 | 30.60 | 1,503,900 |
04 Mar 2022 | 29.30 | 30.51 | 29.30 | 30.39 | 30.17 | 874,700 |
03 Mar 2022 | 29.80 | 30.12 | 29.32 | 29.74 | 29.52 | 631,000 |
02 Mar 2022 | 28.62 | 29.78 | 28.60 | 29.55 | 29.33 | 1,287,400 |
01 Mar 2022 | 28.78 | 28.91 | 27.32 | 28.22 | 28.01 | 1,640,200 |
28 Feb 2022 | 28.42 | 29.03 | 28.38 | 28.86 | 28.65 | 1,036,300 |
25 Feb 2022 | 28.36 | 29.09 | 28.36 | 28.85 | 28.64 | 816,900 |
24 Feb 2022 | 28.11 | 28.61 | 27.87 | 28.39 | 28.18 | 866,600 |
23 Feb 2022 | 29.82 | 29.93 | 28.66 | 28.66 | 28.45 | 1,060,500 |
22 Feb 2022 | 29.55 | 30.08 | 29.31 | 29.56 | 29.34 | 722,100 |
18 Feb 2022 | 29.23 | 29.80 | 28.88 | 29.45 | 29.24 | 806,800 |
17 Feb 2022 | 30.02 | 30.63 | 28.92 | 29.51 | 29.30 | 1,301,900 |
16 Feb 2022 | 30.46 | 31.35 | 30.44 | 31.27 | 31.04 | 579,700 |
15 Feb 2022 | 30.34 | 30.78 | 30.25 | 30.50 | 30.28 | 427,900 |
14 Feb 2022 | 30.21 | 30.44 | 29.88 | 30.11 | 29.89 | 498,100 |
11 Feb 2022 | 29.76 | 30.30 | 29.61 | 30.09 | 29.87 | 744,000 |
10 Feb 2022 | 29.64 | 30.22 | 29.52 | 29.86 | 29.64 | 659,100 |
09 Feb 2022 | 30.00 | 30.40 | 29.89 | 30.11 | 29.89 | 456,300 |
08 Feb 2022 | 29.50 | 30.02 | 29.41 | 29.94 | 29.72 | 394,300 |
07 Feb 2022 | 28.88 | 29.42 | 28.85 | 29.21 | 29.00 | 417,100 |
04 Feb 2022 | 28.83 | 29.24 | 28.67 | 28.94 | 28.73 | 425,200 |
03 Feb 2022 | 29.14 | 29.58 | 28.96 | 29.12 | 28.91 | 1,148,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |