Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | - | - | - | - | - | - |
24 Jun 2022 | 26.93 | 27.43 | 26.55 | 27.22 | 27.22 | 46,304 |
23 Jun 2022 | 26.64 | 26.82 | 26.13 | 26.24 | 26.24 | 45,030 |
22 Jun 2022 | 27.58 | 27.01 | 26.40 | 26.69 | 26.69 | 19,308 |
21 Jun 2022 | 27.69 | 28.08 | 27.35 | 27.55 | 27.55 | 10,633 |
20 Jun 2022 | 27.80 | 28.13 | 27.32 | 27.45 | 27.45 | 43,098 |
17 Jun 2022 | 27.11 | 28.27 | 27.10 | 27.54 | 27.54 | 131,033 |
16 Jun 2022 | 28.02 | 27.98 | 27.06 | 27.27 | 27.27 | 38,924 |
15 Jun 2022 | 28.58 | 28.72 | 27.36 | 27.95 | 27.95 | 147,916 |
14 Jun 2022 | 28.31 | 28.24 | 27.47 | 27.66 | 27.66 | 19,596 |
13 Jun 2022 | 28.14 | 28.50 | 27.80 | 28.03 | 28.03 | 43,396 |
10 Jun 2022 | 29.77 | 30.13 | 28.55 | 28.81 | 28.81 | 41,826 |
09 Jun 2022 | 29.39 | 29.88 | 29.05 | 29.63 | 29.63 | 84,495 |
08 Jun 2022 | 29.43 | 30.06 | 29.42 | 29.42 | 29.42 | 52,312 |
07 Jun 2022 | 29.75 | 30.40 | 29.21 | 29.48 | 29.48 | 117,351 |
06 Jun 2022 | 29.39 | 29.97 | 29.52 | 29.70 | 29.70 | 11,125 |
01 Jun 2022 | 30.19 | 30.24 | 29.18 | 29.24 | 29.24 | 46,034 |
31 May 2022 | 30.69 | 30.67 | 29.98 | 30.18 | 30.18 | 128,432 |
30 May 2022 | 30.53 | 30.92 | 30.28 | 30.63 | 30.63 | 64,445 |
27 May 2022 | 29.83 | 30.56 | 29.67 | 30.44 | 30.44 | 46,900 |
26 May 2022 | 29.61 | 29.89 | 29.52 | 29.63 | 29.63 | 33,933 |
25 May 2022 | 29.33 | 29.73 | 29.00 | 29.66 | 29.66 | 102,452 |
24 May 2022 | 28.85 | 29.36 | 28.77 | 29.22 | 29.22 | 17,759 |
23 May 2022 | 29.06 | 29.35 | 28.86 | 29.29 | 29.29 | 32,474 |
20 May 2022 | 29.49 | 30.30 | 28.88 | 29.22 | 29.22 | 84,171 |
19 May 2022 | 28.18 | 29.19 | 28.05 | 29.15 | 29.15 | 52,917 |
18 May 2022 | 28.24 | 29.36 | 28.34 | 28.78 | 28.78 | 88,372 |
17 May 2022 | 27.90 | 28.52 | 27.70 | 27.85 | 27.85 | 123,133 |
16 May 2022 | 27.98 | 28.10 | 27.44 | 27.73 | 27.73 | 44,122 |
13 May 2022 | 28.50 | 28.49 | 27.20 | 27.93 | 27.93 | 172,414 |
12 May 2022 | 28.24 | 28.83 | 27.47 | 28.01 | 28.01 | 162,648 |
11 May 2022 | 28.61 | 28.47 | 27.88 | 28.46 | 28.46 | 55,012 |
10 May 2022 | 28.53 | 28.79 | 28.24 | 28.47 | 28.47 | 137,414 |
09 May 2022 | 29.48 | 29.84 | 28.06 | 28.30 | 28.30 | 48,476 |
06 May 2022 | 30.48 | 30.56 | 29.63 | 29.86 | 29.86 | 46,284 |
05 May 2022 | 31.10 | 31.44 | 30.58 | 30.75 | 30.75 | 34,414 |
04 May 2022 | 30.53 | 30.69 | 30.23 | 30.53 | 30.53 | 12,772 |
03 May 2022 | 30.33 | 30.76 | 30.05 | 30.36 | 30.36 | 27,881 |
29 Apr 2022 | 31.12 | 31.58 | 31.11 | 31.19 | 31.19 | 31,206 |
28 Apr 2022 | 30.90 | 31.24 | 30.65 | 30.94 | 30.94 | 26,439 |
27 Apr 2022 | 30.61 | 31.03 | 29.69 | 30.58 | 30.58 | 117,044 |
26 Apr 2022 | 30.49 | 30.92 | 30.39 | 30.58 | 30.58 | 48,941 |
25 Apr 2022 | 29.94 | 30.36 | 29.77 | 30.30 | 30.30 | 22,508 |
22 Apr 2022 | 30.30 | 30.50 | 30.08 | 30.33 | 30.33 | 35,516 |
21 Apr 2022 | 30.85 | 30.90 | 30.60 | 30.72 | 30.72 | 135,479 |
20 Apr 2022 | 29.93 | 30.76 | 29.78 | 30.59 | 30.59 | 33,197 |
19 Apr 2022 | 29.83 | 29.89 | 29.16 | 29.83 | 29.83 | 61,511 |
14 Apr 2022 | 30.42 | 30.80 | 30.31 | 30.78 | 30.78 | 19,723 |
13 Apr 2022 | 30.76 | 31.16 | 30.26 | 30.44 | 30.44 | 31,349 |
12 Apr 2022 | 30.44 | 30.95 | 30.04 | 30.77 | 30.77 | 140,371 |
11 Apr 2022 | 29.83 | 30.77 | 29.79 | 30.49 | 30.49 | 90,166 |
08 Apr 2022 | 29.39 | 29.47 | 28.79 | 29.41 | 29.41 | 308,664 |
07 Apr 2022 | 30.16 | 30.15 | 28.85 | 28.97 | 28.97 | 49,858 |
06 Apr 2022 | 30.88 | 30.82 | 29.77 | 29.93 | 29.93 | 112,572 |
05 Apr 2022 | 31.20 | 31.59 | 30.77 | 30.91 | 30.91 | 257,054 |
04 Apr 2022 | 31.63 | 31.60 | 31.17 | 31.49 | 31.49 | 146,372 |
01 Apr 2022 | 30.93 | 31.72 | 30.65 | 31.57 | 31.57 | 35,573 |
31 Mar 2022 | 31.30 | 31.35 | 30.90 | 31.00 | 31.00 | 90,498 |
30 Mar 2022 | 31.02 | 31.29 | 30.66 | 31.03 | 31.03 | 12,727 |
29 Mar 2022 | 31.01 | 31.34 | 30.88 | 30.94 | 30.94 | 54,942 |
28 Mar 2022 | 30.31 | 30.94 | 30.38 | 30.94 | 30.94 | 20,370 |
25 Mar 2022 | 30.64 | 30.98 | 30.00 | 30.22 | 30.22 | 21,570 |
24 Mar 2022 | 30.83 | 31.20 | 30.58 | 30.75 | 30.75 | 118,466 |
23 Mar 2022 | 31.25 | 31.46 | 30.62 | 31.01 | 31.01 | 70,282 |
22 Mar 2022 | 31.20 | 31.25 | 30.85 | 31.04 | 31.04 | 35,791 |
21 Mar 2022 | 31.01 | 31.22 | 30.80 | 30.98 | 30.98 | 14,498 |
18 Mar 2022 | 30.78 | 31.08 | 30.54 | 30.98 | 30.98 | 70,559 |
17 Mar 2022 | 30.68 | 31.07 | 30.30 | 30.59 | 30.59 | 34,675 |
16 Mar 2022 | 30.44 | 30.67 | 30.10 | 30.42 | 30.42 | 83,254 |
15 Mar 2022 | 29.71 | 29.95 | 29.35 | 29.72 | 29.72 | 44,488 |
14 Mar 2022 | 29.72 | 30.05 | 29.59 | 30.01 | 30.01 | 21,814 |
11 Mar 2022 | 29.16 | 29.58 | 29.06 | 29.42 | 29.42 | 52,712 |
10 Mar 2022 | 30.64 | 30.82 | 28.95 | 29.03 | 29.03 | 81,459 |
09 Mar 2022 | 29.56 | 30.69 | 29.56 | 30.45 | 30.45 | 110,276 |
08 Mar 2022 | 28.52 | 29.95 | 28.59 | 29.10 | 29.10 | 338,482 |
07 Mar 2022 | 27.04 | 29.64 | 26.74 | 29.03 | 29.03 | 63,189 |
04 Mar 2022 | 28.88 | 29.51 | 27.75 | 27.98 | 27.98 | 61,699 |
03 Mar 2022 | 30.67 | 30.90 | 29.25 | 29.52 | 29.52 | 62,524 |
02 Mar 2022 | 29.95 | 31.14 | 29.09 | 30.81 | 30.81 | 160,416 |
01 Mar 2022 | 29.30 | 29.92 | 28.12 | 29.45 | 29.45 | 90,142 |
28 Feb 2022 | 28.82 | 29.99 | 29.21 | 29.91 | 29.91 | 149,929 |
25 Feb 2022 | 28.15 | 29.56 | 28.06 | 29.32 | 29.32 | 91,762 |
24 Feb 2022 | 26.43 | 28.10 | 26.63 | 28.10 | 28.10 | 31,707 |
23 Feb 2022 | 27.97 | 28.61 | 27.85 | 28.13 | 28.13 | 37,347 |
22 Feb 2022 | 27.48 | 28.17 | 27.76 | 27.93 | 27.93 | 21,884 |
21 Feb 2022 | 28.92 | 28.95 | 28.03 | 28.41 | 28.41 | 21,432 |
18 Feb 2022 | 29.32 | 29.33 | 28.64 | 28.65 | 28.65 | 26,006 |
17 Feb 2022 | 29.30 | 29.69 | 29.06 | 29.49 | 29.49 | 74,369 |
16 Feb 2022 | 28.67 | 29.50 | 27.91 | 29.34 | 29.34 | 176,524 |
15 Feb 2022 | 27.69 | 28.33 | 27.57 | 28.33 | 28.33 | 31,445 |
14 Feb 2022 | 27.40 | 27.54 | 26.97 | 27.41 | 27.41 | 42,714 |
11 Feb 2022 | 28.11 | 28.30 | 27.84 | 28.15 | 28.15 | 14,130 |
10 Feb 2022 | 28.81 | 28.74 | 28.04 | 28.23 | 28.23 | 31,694 |
09 Feb 2022 | 28.17 | 28.66 | 27.82 | 28.47 | 28.47 | 149,817 |
08 Feb 2022 | 27.73 | 28.07 | 27.56 | 27.58 | 27.58 | 25,469 |
07 Feb 2022 | 28.35 | 28.40 | 27.52 | 27.74 | 27.74 | 56,423 |
04 Feb 2022 | 29.16 | 29.26 | 28.12 | 28.28 | 28.28 | 55,089 |
03 Feb 2022 | 29.78 | 29.92 | 28.97 | 29.20 | 29.20 | 44,894 |
02 Feb 2022 | 30.25 | 30.43 | 29.91 | 30.02 | 30.02 | 43,501 |
01 Feb 2022 | 29.84 | 30.26 | 29.79 | 30.08 | 30.08 | 50,417 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |