Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 44.69 | 45.65 | 44.36 | 44.84 | 44.84 | 752,500 |
23 Jun 2022 | 41.75 | 44.35 | 41.75 | 44.24 | 44.24 | 296,500 |
22 Jun 2022 | 39.80 | 42.15 | 39.38 | 41.16 | 41.16 | 396,900 |
21 Jun 2022 | 41.15 | 42.50 | 39.81 | 40.40 | 40.40 | 578,500 |
17 Jun 2022 | 40.13 | 41.21 | 39.00 | 40.36 | 40.36 | 1,081,600 |
16 Jun 2022 | 42.74 | 43.89 | 40.12 | 40.57 | 40.57 | 665,800 |
15 Jun 2022 | 46.29 | 46.35 | 43.84 | 45.14 | 45.14 | 412,000 |
14 Jun 2022 | 45.31 | 46.27 | 44.54 | 45.49 | 45.49 | 394,300 |
13 Jun 2022 | 48.25 | 49.13 | 44.38 | 45.11 | 45.11 | 607,900 |
10 Jun 2022 | 50.93 | 51.69 | 49.85 | 50.12 | 50.12 | 239,700 |
09 Jun 2022 | 52.11 | 53.13 | 51.87 | 52.26 | 52.26 | 173,800 |
08 Jun 2022 | 53.10 | 53.34 | 51.86 | 52.22 | 52.22 | 203,100 |
07 Jun 2022 | 52.34 | 53.53 | 51.65 | 53.48 | 53.48 | 216,500 |
06 Jun 2022 | 54.85 | 54.85 | 53.01 | 53.23 | 53.23 | 293,000 |
03 Jun 2022 | 53.75 | 55.01 | 53.53 | 54.34 | 54.34 | 322,500 |
02 Jun 2022 | 54.67 | 55.82 | 53.97 | 54.68 | 54.68 | 197,400 |
01 Jun 2022 | 54.64 | 55.03 | 53.64 | 54.45 | 54.45 | 288,700 |
31 May 2022 | 53.96 | 54.71 | 52.87 | 54.37 | 54.37 | 282,300 |
31 May 2022 | 0.2 Dividend | |||||
27 May 2022 | 53.97 | 54.88 | 53.31 | 54.72 | 54.52 | 270,200 |
26 May 2022 | 52.58 | 54.51 | 52.58 | 53.51 | 53.31 | 295,300 |
25 May 2022 | 49.64 | 52.29 | 49.64 | 52.12 | 51.93 | 244,700 |
24 May 2022 | 50.53 | 50.76 | 48.41 | 49.81 | 49.63 | 331,500 |
23 May 2022 | 52.77 | 53.00 | 50.74 | 51.04 | 50.85 | 265,500 |
20 May 2022 | 52.97 | 52.97 | 50.51 | 52.53 | 52.34 | 232,400 |
19 May 2022 | 51.17 | 53.82 | 51.17 | 52.08 | 51.89 | 344,400 |
18 May 2022 | 53.07 | 53.12 | 50.58 | 51.33 | 51.14 | 382,900 |
17 May 2022 | 54.25 | 54.64 | 52.25 | 54.51 | 54.31 | 222,300 |
16 May 2022 | 53.51 | 53.51 | 51.17 | 52.86 | 52.67 | 195,000 |
13 May 2022 | 52.53 | 54.30 | 51.39 | 53.41 | 53.21 | 243,600 |
12 May 2022 | 48.25 | 52.04 | 48.25 | 51.94 | 51.75 | 441,600 |
11 May 2022 | 52.01 | 52.39 | 48.39 | 48.51 | 48.33 | 338,000 |
10 May 2022 | 54.95 | 55.60 | 50.59 | 51.93 | 51.74 | 366,100 |
09 May 2022 | 53.93 | 56.05 | 53.40 | 53.92 | 53.72 | 350,300 |
06 May 2022 | 54.58 | 55.63 | 53.19 | 54.84 | 54.64 | 447,100 |
05 May 2022 | 56.62 | 57.54 | 53.46 | 54.46 | 54.26 | 342,300 |
04 May 2022 | 55.06 | 58.50 | 54.15 | 58.23 | 58.02 | 379,900 |
03 May 2022 | 55.01 | 55.40 | 53.76 | 55.19 | 54.99 | 356,900 |
02 May 2022 | 52.37 | 54.87 | 51.91 | 54.79 | 54.59 | 485,100 |
29 Apr 2022 | 54.22 | 55.13 | 52.50 | 52.72 | 52.53 | 483,000 |
28 Apr 2022 | 53.00 | 54.99 | 51.65 | 54.40 | 54.20 | 448,500 |
27 Apr 2022 | 51.84 | 52.36 | 50.09 | 51.10 | 50.91 | 515,300 |
26 Apr 2022 | 52.72 | 54.21 | 52.02 | 52.06 | 51.87 | 487,400 |
25 Apr 2022 | 49.44 | 53.75 | 49.10 | 53.39 | 53.19 | 609,800 |
22 Apr 2022 | 51.03 | 51.03 | 49.64 | 49.75 | 49.57 | 431,600 |
21 Apr 2022 | 53.42 | 53.76 | 50.61 | 51.01 | 50.82 | 609,800 |
20 Apr 2022 | 54.03 | 55.17 | 52.54 | 52.70 | 52.51 | 594,800 |
19 Apr 2022 | 51.06 | 53.54 | 51.06 | 53.20 | 53.01 | 375,700 |
18 Apr 2022 | 50.28 | 51.45 | 50.12 | 50.75 | 50.56 | 431,600 |
14 Apr 2022 | 51.93 | 52.60 | 50.15 | 50.83 | 50.64 | 649,500 |
13 Apr 2022 | 49.40 | 52.00 | 49.40 | 51.70 | 51.51 | 573,300 |
12 Apr 2022 | 50.53 | 52.00 | 49.12 | 49.32 | 49.14 | 773,600 |
11 Apr 2022 | 47.04 | 50.10 | 47.00 | 49.41 | 49.23 | 841,000 |
08 Apr 2022 | 47.59 | 49.46 | 46.98 | 47.41 | 47.24 | 580,700 |
07 Apr 2022 | 48.53 | 49.23 | 46.63 | 47.59 | 47.42 | 839,200 |
06 Apr 2022 | 50.07 | 50.37 | 48.20 | 48.74 | 48.56 | 697,300 |
05 Apr 2022 | 54.20 | 54.74 | 50.67 | 50.91 | 50.72 | 710,000 |
04 Apr 2022 | 54.38 | 54.99 | 53.71 | 54.20 | 54.00 | 721,100 |
01 Apr 2022 | 54.24 | 54.72 | 53.37 | 53.93 | 53.73 | 600,600 |
31 Mar 2022 | 55.60 | 55.95 | 53.53 | 53.57 | 53.37 | 982,400 |
30 Mar 2022 | 58.12 | 58.39 | 55.55 | 55.95 | 55.75 | 605,000 |
29 Mar 2022 | 56.60 | 58.39 | 56.51 | 58.02 | 57.81 | 494,300 |
28 Mar 2022 | 56.12 | 56.55 | 54.80 | 55.52 | 55.32 | 437,600 |
25 Mar 2022 | 56.66 | 56.78 | 55.05 | 56.02 | 55.82 | 536,500 |
24 Mar 2022 | 57.60 | 57.60 | 55.81 | 56.33 | 56.12 | 844,800 |
23 Mar 2022 | 60.26 | 60.26 | 57.20 | 57.27 | 57.06 | 523,000 |
22 Mar 2022 | 61.67 | 62.55 | 60.22 | 60.88 | 60.66 | 312,700 |
21 Mar 2022 | 64.13 | 64.13 | 60.54 | 61.28 | 61.06 | 248,100 |
18 Mar 2022 | 62.76 | 64.90 | 62.20 | 64.30 | 64.06 | 726,900 |
17 Mar 2022 | 61.61 | 63.08 | 61.32 | 62.95 | 62.72 | 241,600 |
16 Mar 2022 | 61.75 | 63.25 | 59.26 | 61.92 | 61.69 | 536,700 |
15 Mar 2022 | 58.23 | 61.15 | 57.99 | 60.94 | 60.72 | 320,600 |
14 Mar 2022 | 60.62 | 60.62 | 57.17 | 58.23 | 58.02 | 299,600 |
11 Mar 2022 | 62.06 | 62.59 | 60.21 | 60.46 | 60.24 | 303,700 |
10 Mar 2022 | 60.66 | 61.78 | 59.76 | 61.59 | 61.36 | 202,800 |
09 Mar 2022 | 62.35 | 64.08 | 62.28 | 62.68 | 62.45 | 400,600 |
08 Mar 2022 | 60.41 | 63.53 | 58.99 | 60.92 | 60.70 | 473,700 |
07 Mar 2022 | 65.29 | 65.66 | 60.51 | 60.65 | 60.43 | 283,300 |
04 Mar 2022 | 65.09 | 65.22 | 63.83 | 65.03 | 64.79 | 396,900 |
03 Mar 2022 | 67.16 | 67.18 | 64.99 | 65.49 | 65.25 | 268,000 |
02 Mar 2022 | 64.80 | 67.12 | 64.80 | 66.40 | 66.16 | 601,000 |
01 Mar 2022 | 63.37 | 65.13 | 63.00 | 64.29 | 64.06 | 338,300 |
01 Mar 2022 | 0.2 Dividend | |||||
28 Feb 2022 | 62.50 | 63.95 | 62.50 | 63.72 | 63.29 | 513,800 |
25 Feb 2022 | 60.84 | 63.89 | 60.49 | 63.23 | 62.80 | 328,700 |
24 Feb 2022 | 55.35 | 61.17 | 54.70 | 60.67 | 60.26 | 528,300 |
23 Feb 2022 | 60.44 | 60.57 | 56.67 | 56.99 | 56.60 | 752,800 |
22 Feb 2022 | 61.43 | 62.02 | 59.08 | 59.93 | 59.52 | 408,500 |
18 Feb 2022 | 62.07 | 63.11 | 61.43 | 62.50 | 62.08 | 329,600 |
17 Feb 2022 | 63.72 | 63.84 | 62.26 | 62.33 | 61.91 | 399,600 |
16 Feb 2022 | 63.18 | 63.99 | 62.65 | 63.50 | 63.07 | 577,500 |
15 Feb 2022 | 62.43 | 64.00 | 62.43 | 63.76 | 63.33 | 496,500 |
14 Feb 2022 | 61.45 | 62.81 | 61.24 | 61.53 | 61.11 | 332,300 |
11 Feb 2022 | 62.49 | 63.46 | 61.24 | 61.67 | 61.25 | 413,100 |
10 Feb 2022 | 62.57 | 65.36 | 61.76 | 62.42 | 62.00 | 654,500 |
09 Feb 2022 | 63.67 | 65.07 | 63.44 | 64.77 | 64.33 | 342,000 |
08 Feb 2022 | 61.08 | 63.10 | 60.60 | 63.01 | 62.58 | 505,900 |
07 Feb 2022 | 61.00 | 62.12 | 59.97 | 61.36 | 60.94 | 476,300 |
04 Feb 2022 | 64.38 | 64.45 | 60.06 | 60.89 | 60.48 | 636,400 |
03 Feb 2022 | 68.56 | 68.56 | 63.77 | 63.94 | 63.51 | 857,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |