Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 53.25 | 53.85 | 51.60 | 52.72 | 52.72 | 21 |
23 Jun 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
22 Jun 2022 | 54.00 | 55.05 | 53.55 | 54.00 | 54.00 | 2,407 |
21 Jun 2022 | 54.10 | 55.25 | 54.55 | 55.15 | 55.15 | 622 |
20 Jun 2022 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
17 Jun 2022 | 50.72 | 53.60 | 53.00 | 52.54 | 52.54 | 1,727 |
16 Jun 2022 | 55.30 | 52.25 | 52.25 | 51.91 | 51.91 | 1,800 |
15 Jun 2022 | 56.25 | 55.20 | 54.95 | 55.10 | 55.10 | 81 |
14 Jun 2022 | 54.63 | 56.90 | 54.15 | 56.78 | 56.78 | 16,993 |
13 Jun 2022 | 55.40 | 55.88 | 54.80 | 56.45 | 56.45 | 16,101 |
10 Jun 2022 | 55.20 | 56.85 | 54.90 | 56.20 | 56.20 | 6,334 |
09 Jun 2022 | 60.35 | 56.70 | 55.70 | 55.30 | 55.30 | 4,811 |
08 Jun 2022 | 59.25 | 59.60 | 58.05 | 59.30 | 59.30 | 1,075 |
08 Jun 2022 | 0.2 Dividend | |||||
07 Jun 2022 | 61.40 | 65.35 | 59.25 | 60.53 | 60.33 | 6,167 |
06 Jun 2022 | 55.15 | 55.15 | 55.15 | 55.15 | 54.97 | - |
01 Jun 2022 | 56.25 | 56.20 | 55.35 | 55.15 | 54.97 | 21,138 |
31 May 2022 | 54.15 | 55.40 | 53.90 | 55.00 | 54.82 | 23,452 |
30 May 2022 | 53.53 | 53.85 | 53.85 | 52.78 | 52.60 | 1,000 |
27 May 2022 | 50.15 | 52.65 | 50.20 | 52.53 | 52.35 | 23,260 |
26 May 2022 | 47.81 | 47.81 | 47.81 | 47.81 | 47.65 | - |
25 May 2022 | 44.75 | 47.92 | 47.72 | 47.81 | 47.65 | 1,594 |
24 May 2022 | 43.47 | 43.47 | 43.47 | 43.47 | 43.33 | - |
23 May 2022 | 44.08 | 43.98 | 43.74 | 43.47 | 43.33 | 2,682 |
20 May 2022 | 43.32 | 44.20 | 44.18 | 44.08 | 43.93 | 548 |
19 May 2022 | 43.05 | 43.05 | 43.05 | 43.05 | 42.91 | - |
18 May 2022 | 43.45 | 43.46 | 43.18 | 43.05 | 42.91 | 3,445 |
17 May 2022 | 39.28 | 39.28 | 39.28 | 39.28 | 39.15 | - |
16 May 2022 | 39.28 | 39.28 | 39.28 | 39.28 | 39.15 | - |
13 May 2022 | 39.28 | 39.28 | 39.28 | 39.28 | 39.15 | - |
12 May 2022 | 39.93 | 39.40 | 39.40 | 39.28 | 39.15 | 100 |
11 May 2022 | 38.37 | 40.50 | 40.10 | 39.76 | 39.63 | 5,598 |
10 May 2022 | 38.61 | 38.68 | 36.92 | 38.61 | 38.48 | 1,373 |
09 May 2022 | 40.29 | 39.92 | 39.92 | 38.73 | 38.60 | 499 |
06 May 2022 | 41.60 | 41.60 | 41.60 | 41.60 | 41.46 | - |
05 May 2022 | 41.60 | 41.60 | 41.60 | 41.60 | 41.46 | - |
04 May 2022 | 39.72 | 40.88 | 40.82 | 41.60 | 41.46 | 2,452 |
03 May 2022 | 38.63 | 40.10 | 39.54 | 40.10 | 39.97 | 534 |
29 Apr 2022 | 38.61 | 38.61 | 38.61 | 38.61 | 38.48 | - |
28 Apr 2022 | 38.61 | 38.61 | 38.61 | 38.61 | 38.48 | - |
27 Apr 2022 | 38.61 | 38.61 | 38.61 | 38.61 | 38.48 | - |
26 Apr 2022 | 38.61 | 38.61 | 38.61 | 38.61 | 38.48 | - |
25 Apr 2022 | 41.05 | 38.72 | 38.72 | 38.61 | 38.48 | 1,200 |
22 Apr 2022 | 41.89 | 40.38 | 40.38 | 40.14 | 40.01 | 687 |
21 Apr 2022 | 41.87 | 41.16 | 40.90 | 41.49 | 41.35 | 149 |
20 Apr 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 42.26 | - |
19 Apr 2022 | 42.29 | 42.62 | 42.62 | 42.40 | 42.26 | 65 |
14 Apr 2022 | 41.11 | 41.11 | 41.11 | 41.11 | 40.97 | - |
13 Apr 2022 | 40.54 | 40.30 | 40.30 | 41.11 | 40.97 | 714 |
12 Apr 2022 | 42.18 | 41.90 | 41.66 | 41.11 | 40.97 | 411 |
11 Apr 2022 | 45.09 | 44.28 | 41.92 | 41.49 | 41.35 | 1,616 |
08 Apr 2022 | 43.95 | 44.58 | 44.54 | 44.84 | 44.69 | 560 |
07 Apr 2022 | 43.13 | 43.50 | 43.30 | 43.01 | 42.87 | 882 |
06 Apr 2022 | 38.75 | 42.70 | 39.90 | 42.44 | 42.30 | 2,546 |
05 Apr 2022 | 38.00 | 38.90 | 37.90 | 38.04 | 37.91 | 15,253 |
04 Apr 2022 | 38.73 | 38.84 | 37.74 | 37.97 | 37.84 | 1,734 |
01 Apr 2022 | 36.65 | 38.32 | 37.30 | 37.91 | 37.78 | 1,326 |
31 Mar 2022 | 38.58 | 38.58 | 38.58 | 38.58 | 38.45 | - |
30 Mar 2022 | 38.58 | 38.58 | 38.58 | 38.58 | 38.45 | - |
29 Mar 2022 | 38.58 | 38.58 | 38.58 | 38.58 | 38.45 | - |
28 Mar 2022 | 35.87 | 38.40 | 35.80 | 38.58 | 38.45 | 54,459 |
25 Mar 2022 | 34.73 | 36.00 | 34.54 | 35.81 | 35.69 | 22,432 |
24 Mar 2022 | 35.03 | 35.28 | 35.02 | 35.53 | 35.41 | 16 |
23 Mar 2022 | 34.69 | 34.69 | 34.69 | 34.69 | 34.58 | - |
22 Mar 2022 | 33.62 | 34.86 | 34.46 | 34.69 | 34.58 | 684 |
21 Mar 2022 | 32.73 | 32.80 | 32.46 | 33.32 | 33.21 | 5,550 |
18 Mar 2022 | 34.75 | 32.50 | 32.50 | 33.43 | 33.32 | 94,158 |
17 Mar 2022 | 35.03 | 35.03 | 35.03 | 35.03 | 34.91 | - |
16 Mar 2022 | 35.03 | 35.03 | 35.03 | 35.03 | 34.91 | - |
15 Mar 2022 | 35.03 | 35.03 | 35.03 | 35.03 | 34.91 | - |
14 Mar 2022 | 35.60 | 34.66 | 34.62 | 35.03 | 34.91 | 31,921 |
11 Mar 2022 | 35.22 | 35.08 | 34.90 | 34.61 | 34.50 | 1,104 |
10 Mar 2022 | 34.90 | 35.30 | 34.70 | 34.63 | 34.52 | 51,123 |
09 Mar 2022 | 37.11 | 37.16 | 34.62 | 35.64 | 35.52 | 41,069 |
08 Mar 2022 | 32.69 | 32.69 | 32.69 | 32.69 | 32.58 | - |
08 Mar 2022 | 0.05 Dividend | |||||
07 Mar 2022 | 34.25 | 33.88 | 32.90 | 32.69 | 32.53 | 1,063 |
04 Mar 2022 | 35.13 | 34.04 | 33.90 | 34.27 | 34.10 | 2,882 |
03 Mar 2022 | 37.05 | 37.42 | 35.66 | 35.57 | 35.40 | 1,199 |
02 Mar 2022 | 39.41 | 38.98 | 37.26 | 36.90 | 36.72 | 20,936 |
01 Mar 2022 | 37.70 | 39.24 | 37.78 | 37.95 | 37.77 | 68,301 |
28 Feb 2022 | 33.36 | 35.86 | 35.20 | 35.47 | 35.30 | 980 |
25 Feb 2022 | 34.69 | 33.00 | 32.92 | 32.80 | 32.64 | 9,814 |
24 Feb 2022 | 35.55 | 34.50 | 33.34 | 33.41 | 33.25 | 33,439 |
23 Feb 2022 | 35.28 | 35.36 | 34.74 | 35.13 | 34.96 | 51,843 |
22 Feb 2022 | 32.23 | 33.64 | 33.42 | 33.57 | 33.41 | 10,398 |
21 Feb 2022 | 32.88 | 33.28 | 32.24 | 32.25 | 32.09 | 2,429 |
18 Feb 2022 | 33.47 | 33.47 | 33.47 | 33.47 | 33.31 | - |
17 Feb 2022 | 33.85 | 33.76 | 33.52 | 33.47 | 33.31 | 2,772 |
16 Feb 2022 | 33.87 | 34.34 | 33.82 | 33.87 | 33.71 | 19,784 |
15 Feb 2022 | 33.01 | 33.68 | 33.48 | 33.66 | 33.50 | 2,700 |
14 Feb 2022 | 33.68 | 33.32 | 33.20 | 33.60 | 33.44 | 10,122 |
11 Feb 2022 | 33.64 | 33.64 | 33.64 | 33.64 | 33.48 | - |
10 Feb 2022 | 33.01 | 33.68 | 33.24 | 33.64 | 33.48 | 5,721 |
09 Feb 2022 | 33.30 | 33.42 | 33.42 | 33.30 | 33.14 | 3,510 |
08 Feb 2022 | 33.15 | 33.50 | 33.20 | 33.72 | 33.56 | 6,890 |
07 Feb 2022 | 34.80 | 33.18 | 33.06 | 33.09 | 32.93 | 3,000 |
04 Feb 2022 | 33.49 | 33.34 | 33.32 | 33.49 | 33.33 | 26,538 |
03 Feb 2022 | 33.51 | 33.51 | 33.51 | 33.51 | 33.35 | - |
02 Feb 2022 | 32.84 | 33.90 | 33.76 | 33.51 | 33.35 | 7,605 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |