Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 122,500 |
23 Jun 2022 | 27.10 | 27.10 | 26.98 | 26.98 | 26.98 | 132,700 |
22 Jun 2022 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 584,400 |
21 Jun 2022 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 400,100 |
17 Jun 2022 | 28.60 | 29.00 | 28.46 | 28.46 | 28.46 | 498,600 |
16 Jun 2022 | 30.10 | 30.10 | 29.24 | 29.24 | 29.24 | 83,100 |
15 Jun 2022 | 30.18 | 31.31 | 30.18 | 31.31 | 31.31 | 600,700 |
14 Jun 2022 | 30.17 | 30.17 | 29.75 | 29.75 | 29.75 | 81,000 |
13 Jun 2022 | 30.64 | 30.95 | 30.64 | 30.95 | 30.95 | 401,300 |
10 Jun 2022 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 100 |
09 Jun 2022 | 33.43 | 33.43 | 33.42 | 33.43 | 33.43 | 486,500 |
08 Jun 2022 | 34.05 | 34.14 | 33.62 | 33.81 | 33.81 | 1,198,300 |
07 Jun 2022 | 33.56 | 34.98 | 33.40 | 34.40 | 34.40 | 1,667,400 |
06 Jun 2022 | 33.59 | 33.67 | 33.30 | 33.30 | 33.30 | 569,200 |
03 Jun 2022 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
02 Jun 2022 | 34.09 | 34.19 | 32.73 | 34.19 | 34.19 | 300,800 |
01 Jun 2022 | 32.44 | 32.87 | 31.18 | 32.00 | 32.00 | 3,700 |
31 May 2022 | 32.16 | 32.16 | 32.15 | 32.15 | 32.15 | 1,200 |
27 May 2022 | 32.14 | 34.50 | 32.10 | 34.50 | 34.50 | 5,500 |
26 May 2022 | 31.03 | 31.03 | 29.98 | 29.98 | 29.98 | 1,200 |
25 May 2022 | 30.85 | 31.10 | 30.44 | 31.05 | 31.05 | 5,500 |
24 May 2022 | 33.84 | 34.35 | 33.84 | 34.35 | 34.35 | 3,300 |
23 May 2022 | 34.30 | 34.72 | 33.50 | 34.50 | 34.50 | 4,600 |
20 May 2022 | 34.14 | 34.14 | 32.92 | 32.92 | 32.92 | 300 |
19 May 2022 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 2,449,700 |
18 May 2022 | 32.10 | 32.50 | 32.00 | 32.00 | 32.00 | 2,600 |
17 May 2022 | 32.45 | 32.67 | 32.45 | 32.67 | 32.67 | 262,500 |
16 May 2022 | 31.82 | 32.07 | 31.82 | 32.07 | 32.07 | 600 |
13 May 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 300 |
12 May 2022 | 30.55 | 31.05 | 30.54 | 30.67 | 30.67 | 58,800 |
11 May 2022 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 100 |
10 May 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 200 |
09 May 2022 | 30.87 | 31.50 | 30.87 | 31.49 | 31.49 | 61,400 |
06 May 2022 | 32.23 | 33.00 | 32.23 | 32.67 | 32.67 | 362,300 |
05 May 2022 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 200,300 |
04 May 2022 | 33.40 | 33.44 | 33.40 | 33.44 | 33.44 | 70,000 |
03 May 2022 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 800 |
02 May 2022 | 33.29 | 33.60 | 32.33 | 33.60 | 33.60 | 6,300 |
29 Apr 2022 | 33.75 | 33.75 | 33.56 | 33.56 | 33.56 | 320,400 |
28 Apr 2022 | 33.38 | 34.37 | 33.38 | 33.85 | 33.85 | 260,100 |
27 Apr 2022 | 33.74 | 34.41 | 33.14 | 33.38 | 33.38 | 248,900 |
26 Apr 2022 | 33.00 | 33.00 | 32.15 | 32.15 | 32.15 | 676,400 |
25 Apr 2022 | 32.35 | 33.82 | 31.86 | 33.60 | 33.60 | 902,800 |
22 Apr 2022 | 35.23 | 35.23 | 33.85 | 34.05 | 34.05 | 1,915,600 |
21 Apr 2022 | 36.51 | 37.49 | 35.95 | 36.65 | 36.65 | 538,700 |
20 Apr 2022 | 37.82 | 38.77 | 37.21 | 38.23 | 38.23 | 771,000 |
19 Apr 2022 | 39.48 | 39.58 | 38.44 | 39.58 | 39.58 | 7,600 |
18 Apr 2022 | 39.00 | 39.47 | 39.00 | 39.47 | 39.47 | 16,400 |
14 Apr 2022 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 28,600 |
13 Apr 2022 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
12 Apr 2022 | 39.00 | 39.45 | 38.00 | 39.17 | 39.17 | 1,700 |
11 Apr 2022 | 39.23 | 39.23 | 37.48 | 39.00 | 39.00 | 4,400 |
08 Apr 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 200 |
07 Apr 2022 | 38.00 | 38.52 | 38.00 | 38.52 | 38.52 | 1,200 |
06 Apr 2022 | 38.69 | 39.42 | 38.50 | 38.75 | 38.75 | 1,479,700 |
05 Apr 2022 | 39.25 | 40.01 | 38.56 | 38.65 | 38.65 | 869,800 |
04 Apr 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 300 |
01 Apr 2022 | 38.28 | 39.83 | 38.28 | 39.00 | 39.00 | 296,200 |
31 Mar 2022 | 37.94 | 38.93 | 37.94 | 38.93 | 38.93 | 194,700 |
30 Mar 2022 | 38.89 | 39.24 | 37.40 | 37.40 | 37.40 | 1,446,000 |
29 Mar 2022 | 36.91 | 37.78 | 36.91 | 37.78 | 37.78 | 1,724,400 |
28 Mar 2022 | 37.44 | 38.63 | 37.44 | 37.74 | 37.74 | 2,272,100 |
25 Mar 2022 | 37.35 | 38.31 | 37.30 | 37.30 | 37.30 | 743,100 |
24 Mar 2022 | 37.00 | 37.30 | 36.88 | 36.88 | 36.88 | 1,057,200 |
23 Mar 2022 | 35.91 | 36.31 | 35.55 | 35.55 | 35.55 | 1,814,200 |
22 Mar 2022 | 35.65 | 35.65 | 35.28 | 35.35 | 35.35 | 1,865,800 |
21 Mar 2022 | 35.43 | 35.81 | 34.24 | 35.77 | 35.77 | 754,200 |
18 Mar 2022 | 34.32 | 34.70 | 33.94 | 34.70 | 34.70 | 651,300 |
17 Mar 2022 | 33.21 | 33.60 | 33.21 | 33.24 | 33.24 | 233,900 |
16 Mar 2022 | 32.67 | 33.65 | 32.59 | 33.25 | 33.25 | 1,746,800 |
15 Mar 2022 | 32.50 | 32.50 | 31.73 | 31.97 | 31.97 | 1,017,600 |
14 Mar 2022 | 33.51 | 34.00 | 32.70 | 32.89 | 32.89 | 1,348,200 |
11 Mar 2022 | 35.10 | 35.87 | 34.07 | 34.07 | 34.07 | 1,198,100 |
10 Mar 2022 | 34.90 | 35.49 | 34.84 | 35.45 | 35.45 | 362,600 |
09 Mar 2022 | 34.58 | 34.92 | 34.25 | 34.70 | 34.70 | 300,600 |
08 Mar 2022 | 33.87 | 36.19 | 33.87 | 36.19 | 36.19 | 1,909,900 |
07 Mar 2022 | 36.47 | 37.00 | 35.93 | 36.74 | 36.74 | 981,800 |
04 Mar 2022 | 35.75 | 37.89 | 35.51 | 35.52 | 35.52 | 895,400 |
03 Mar 2022 | 36.41 | 36.78 | 35.95 | 36.49 | 36.49 | 706,500 |
02 Mar 2022 | 35.66 | 36.00 | 35.29 | 35.97 | 35.97 | 434,000 |
01 Mar 2022 | 35.44 | 35.44 | 33.39 | 34.19 | 34.19 | 1,126,300 |
28 Feb 2022 | 34.01 | 34.01 | 33.54 | 33.68 | 33.68 | 1,071,200 |
25 Feb 2022 | 33.16 | 33.32 | 31.73 | 33.11 | 33.11 | 692,000 |
24 Feb 2022 | 32.34 | 32.34 | 30.89 | 31.03 | 31.03 | 84,800 |
23 Feb 2022 | 36.35 | 36.35 | 34.25 | 35.17 | 35.17 | 1,500 |
22 Feb 2022 | 33.77 | 34.82 | 33.27 | 34.82 | 34.82 | 8,000 |
18 Feb 2022 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 1,077,500 |
17 Feb 2022 | 33.75 | 34.20 | 33.75 | 33.92 | 33.92 | 2,207,400 |
16 Feb 2022 | 34.72 | 34.72 | 34.12 | 34.29 | 34.29 | 3,100,500 |
15 Feb 2022 | 34.16 | 34.16 | 33.33 | 33.80 | 33.80 | 1,962,300 |
14 Feb 2022 | 33.99 | 34.16 | 33.33 | 34.16 | 34.16 | 2,114,500 |
11 Feb 2022 | 34.91 | 35.17 | 34.35 | 34.42 | 34.42 | 928,700 |
10 Feb 2022 | 35.16 | 35.51 | 34.98 | 35.01 | 35.01 | 951,100 |
09 Feb 2022 | 34.08 | 34.34 | 34.07 | 34.34 | 34.34 | 2,414,700 |
08 Feb 2022 | 34.49 | 34.49 | 34.05 | 34.16 | 34.16 | 9,434,800 |
07 Feb 2022 | 34.31 | 34.49 | 32.84 | 33.84 | 33.84 | 5,431,600 |
04 Feb 2022 | 33.17 | 33.68 | 31.90 | 31.90 | 31.90 | 4,981,200 |
03 Feb 2022 | 32.11 | 33.06 | 32.11 | 32.99 | 32.99 | 3,188,300 |
02 Feb 2022 | 32.45 | 33.63 | 31.69 | 33.63 | 33.63 | 6,038,900 |
01 Feb 2022 | 32.11 | 32.47 | 30.95 | 32.47 | 32.47 | 6,751,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |