Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 26.56 | 29.73 | 25.26 | 29.35 | 29.35 | 2,592,200 |
23 Jun 2022 | 24.90 | 26.31 | 24.45 | 26.14 | 26.14 | 1,111,600 |
22 Jun 2022 | 23.74 | 25.65 | 22.37 | 24.77 | 24.77 | 934,100 |
21 Jun 2022 | 23.62 | 24.74 | 23.32 | 24.08 | 24.08 | 611,100 |
17 Jun 2022 | 22.95 | 24.06 | 22.49 | 23.26 | 23.26 | 1,030,300 |
16 Jun 2022 | 21.57 | 22.54 | 21.02 | 22.48 | 22.48 | 634,900 |
15 Jun 2022 | 21.57 | 22.41 | 21.24 | 22.29 | 22.29 | 647,100 |
14 Jun 2022 | 20.71 | 21.99 | 20.36 | 21.53 | 21.53 | 687,000 |
13 Jun 2022 | 20.99 | 21.27 | 19.85 | 20.50 | 20.50 | 1,009,300 |
10 Jun 2022 | 21.29 | 22.05 | 21.00 | 21.67 | 21.67 | 715,500 |
09 Jun 2022 | 23.73 | 23.73 | 21.81 | 21.84 | 21.84 | 378,700 |
08 Jun 2022 | 24.12 | 24.88 | 23.66 | 23.98 | 23.98 | 461,000 |
07 Jun 2022 | 23.83 | 25.07 | 23.54 | 24.59 | 24.59 | 505,700 |
06 Jun 2022 | 24.56 | 25.41 | 23.14 | 23.65 | 23.65 | 391,000 |
03 Jun 2022 | 22.82 | 25.15 | 22.63 | 24.60 | 24.60 | 608,000 |
02 Jun 2022 | 22.48 | 23.18 | 21.68 | 22.92 | 22.92 | 1,325,500 |
01 Jun 2022 | 23.38 | 23.54 | 21.88 | 22.76 | 22.76 | 1,406,200 |
31 May 2022 | 27.51 | 27.51 | 23.49 | 23.52 | 23.52 | 1,115,100 |
27 May 2022 | 26.79 | 27.85 | 25.42 | 27.52 | 27.52 | 656,000 |
26 May 2022 | 25.73 | 26.89 | 25.36 | 26.60 | 26.60 | 557,600 |
25 May 2022 | 26.76 | 27.38 | 25.42 | 25.85 | 25.85 | 628,100 |
24 May 2022 | 29.31 | 29.31 | 25.17 | 27.00 | 27.00 | 1,010,100 |
23 May 2022 | 29.54 | 29.86 | 28.48 | 29.62 | 29.62 | 499,900 |
20 May 2022 | 29.16 | 30.66 | 27.56 | 29.16 | 29.16 | 530,400 |
19 May 2022 | 29.09 | 30.11 | 28.04 | 28.92 | 28.92 | 431,500 |
18 May 2022 | 29.99 | 30.91 | 29.05 | 29.27 | 29.27 | 467,400 |
17 May 2022 | 30.17 | 31.25 | 29.16 | 31.14 | 31.14 | 609,200 |
16 May 2022 | 29.78 | 30.52 | 28.82 | 29.33 | 29.33 | 397,300 |
13 May 2022 | 28.61 | 30.09 | 28.29 | 29.99 | 29.99 | 433,700 |
12 May 2022 | 27.61 | 28.69 | 26.43 | 28.02 | 28.02 | 598,400 |
11 May 2022 | 28.30 | 29.76 | 27.14 | 27.42 | 27.42 | 870,900 |
10 May 2022 | 29.08 | 29.84 | 27.43 | 28.74 | 28.74 | 713,500 |
09 May 2022 | 28.39 | 29.00 | 27.29 | 27.77 | 27.77 | 1,065,400 |
06 May 2022 | 29.52 | 29.92 | 27.55 | 28.83 | 28.83 | 945,900 |
05 May 2022 | 31.58 | 32.30 | 29.90 | 30.34 | 30.34 | 589,700 |
04 May 2022 | 31.24 | 32.29 | 29.08 | 32.13 | 32.13 | 552,700 |
03 May 2022 | 31.04 | 32.32 | 30.48 | 30.95 | 30.95 | 585,600 |
02 May 2022 | 30.60 | 32.29 | 29.71 | 31.06 | 31.06 | 600,500 |
29 Apr 2022 | 31.22 | 32.56 | 30.31 | 30.55 | 30.55 | 415,200 |
28 Apr 2022 | 32.13 | 32.25 | 30.24 | 31.22 | 31.22 | 297,900 |
27 Apr 2022 | 32.09 | 33.37 | 31.49 | 31.55 | 31.55 | 367,700 |
26 Apr 2022 | 33.77 | 34.61 | 31.93 | 32.07 | 32.07 | 666,800 |
25 Apr 2022 | 32.94 | 34.96 | 32.64 | 34.24 | 34.24 | 394,800 |
22 Apr 2022 | 33.33 | 34.46 | 33.02 | 33.23 | 33.23 | 285,300 |
21 Apr 2022 | 35.03 | 35.50 | 33.49 | 33.84 | 33.84 | 420,100 |
20 Apr 2022 | 34.09 | 34.88 | 33.37 | 34.63 | 34.63 | 248,100 |
19 Apr 2022 | 33.22 | 34.39 | 32.48 | 34.27 | 34.27 | 315,400 |
18 Apr 2022 | 35.51 | 35.84 | 33.07 | 33.16 | 33.16 | 692,300 |
14 Apr 2022 | 35.34 | 36.52 | 35.11 | 35.84 | 35.84 | 331,700 |
13 Apr 2022 | 33.69 | 35.89 | 33.69 | 35.53 | 35.53 | 377,600 |
12 Apr 2022 | 34.28 | 35.49 | 33.45 | 33.50 | 33.50 | 865,900 |
11 Apr 2022 | 36.65 | 37.00 | 33.82 | 34.18 | 34.18 | 583,300 |
08 Apr 2022 | 36.74 | 37.95 | 36.23 | 37.33 | 37.33 | 395,100 |
07 Apr 2022 | 35.17 | 37.01 | 35.17 | 36.88 | 36.88 | 505,700 |
06 Apr 2022 | 35.63 | 36.05 | 34.57 | 35.46 | 35.46 | 389,500 |
05 Apr 2022 | 36.63 | 37.65 | 35.85 | 36.04 | 36.04 | 1,182,500 |
04 Apr 2022 | 34.15 | 37.07 | 33.82 | 36.70 | 36.70 | 472,200 |
01 Apr 2022 | 34.11 | 35.05 | 33.40 | 34.09 | 34.09 | 757,700 |
31 Mar 2022 | 34.75 | 35.52 | 33.97 | 34.06 | 34.06 | 471,200 |
30 Mar 2022 | 35.13 | 35.93 | 34.37 | 34.59 | 34.59 | 428,500 |
29 Mar 2022 | 34.32 | 35.71 | 33.61 | 35.65 | 35.65 | 419,800 |
28 Mar 2022 | 34.44 | 34.84 | 33.12 | 34.08 | 34.08 | 336,100 |
25 Mar 2022 | 35.45 | 35.45 | 33.93 | 34.33 | 34.33 | 309,000 |
24 Mar 2022 | 34.07 | 35.84 | 33.54 | 35.66 | 35.66 | 334,700 |
23 Mar 2022 | 34.67 | 35.23 | 33.66 | 33.81 | 33.81 | 350,200 |
22 Mar 2022 | 34.03 | 35.09 | 33.58 | 34.91 | 34.91 | 454,900 |
21 Mar 2022 | 35.54 | 35.72 | 33.64 | 33.98 | 33.98 | 489,700 |
18 Mar 2022 | 33.77 | 35.85 | 32.39 | 35.55 | 35.55 | 735,300 |
17 Mar 2022 | 32.83 | 34.13 | 31.96 | 33.94 | 33.94 | 508,500 |
16 Mar 2022 | 31.80 | 33.06 | 30.72 | 32.99 | 32.99 | 861,100 |
15 Mar 2022 | 30.16 | 31.46 | 28.86 | 31.21 | 31.21 | 472,800 |
14 Mar 2022 | 31.40 | 31.54 | 28.88 | 29.97 | 29.97 | 1,093,300 |
11 Mar 2022 | 32.03 | 32.23 | 30.66 | 31.16 | 31.16 | 635,400 |
10 Mar 2022 | 30.66 | 31.86 | 30.20 | 31.49 | 31.49 | 344,300 |
09 Mar 2022 | 29.23 | 31.55 | 29.15 | 31.35 | 31.35 | 558,400 |
08 Mar 2022 | 29.23 | 29.54 | 27.95 | 28.61 | 28.61 | 1,202,400 |
07 Mar 2022 | 30.10 | 31.09 | 29.13 | 29.38 | 29.38 | 414,600 |
04 Mar 2022 | 30.98 | 31.60 | 30.21 | 30.30 | 30.30 | 616,700 |
03 Mar 2022 | 31.40 | 31.81 | 30.93 | 31.26 | 31.26 | 628,600 |
02 Mar 2022 | 31.50 | 32.11 | 30.20 | 31.55 | 31.55 | 379,800 |
01 Mar 2022 | 29.68 | 32.32 | 29.41 | 31.58 | 31.58 | 1,125,200 |
28 Feb 2022 | 29.80 | 30.11 | 29.25 | 29.90 | 29.90 | 668,900 |
25 Feb 2022 | 29.95 | 30.80 | 29.23 | 30.15 | 30.15 | 430,900 |
24 Feb 2022 | 27.36 | 30.02 | 26.82 | 30.00 | 30.00 | 988,100 |
23 Feb 2022 | 28.90 | 30.13 | 27.77 | 27.92 | 27.92 | 598,500 |
22 Feb 2022 | 29.31 | 30.12 | 28.59 | 28.86 | 28.86 | 387,000 |
18 Feb 2022 | 30.01 | 31.39 | 29.56 | 29.73 | 29.73 | 489,500 |
17 Feb 2022 | 31.78 | 31.78 | 30.06 | 30.25 | 30.25 | 551,700 |
16 Feb 2022 | 32.26 | 32.99 | 31.39 | 31.90 | 31.90 | 296,100 |
15 Feb 2022 | 32.36 | 33.10 | 31.80 | 32.65 | 32.65 | 460,600 |
14 Feb 2022 | 31.92 | 32.66 | 31.17 | 31.65 | 31.65 | 421,600 |
11 Feb 2022 | 31.78 | 32.63 | 30.95 | 31.65 | 31.65 | 270,600 |
10 Feb 2022 | 32.28 | 34.46 | 31.19 | 31.77 | 31.77 | 990,000 |
09 Feb 2022 | 31.93 | 33.53 | 31.52 | 33.34 | 33.34 | 391,700 |
08 Feb 2022 | 31.64 | 32.14 | 30.65 | 31.44 | 31.44 | 373,400 |
07 Feb 2022 | 30.52 | 31.76 | 30.21 | 31.40 | 31.40 | 413,900 |
04 Feb 2022 | 30.17 | 31.40 | 29.87 | 30.70 | 30.70 | 426,100 |
03 Feb 2022 | 30.02 | 31.16 | 28.87 | 30.42 | 30.42 | 663,100 |
02 Feb 2022 | 31.23 | 31.45 | 29.87 | 30.47 | 30.47 | 472,200 |
01 Feb 2022 | 31.46 | 31.95 | 30.53 | 31.53 | 31.53 | 460,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |