Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2022 | 27.73 | 27.80 | 27.24 | 27.50 | 27.50 | 11,877 |
24 June 2022 | 27.28 | 27.86 | 26.91 | 27.56 | 27.56 | 690,200 |
23 June 2022 | 26.15 | 27.26 | 25.71 | 27.11 | 27.11 | 353,800 |
22 June 2022 | 25.39 | 26.50 | 25.21 | 25.97 | 25.97 | 231,800 |
21 June 2022 | 25.86 | 26.25 | 25.36 | 25.68 | 25.68 | 359,900 |
17 June 2022 | 25.61 | 26.11 | 25.23 | 25.46 | 25.46 | 347,800 |
16 June 2022 | 24.89 | 25.33 | 24.57 | 25.24 | 25.24 | 246,500 |
15 June 2022 | 25.31 | 26.23 | 25.14 | 25.70 | 25.70 | 241,400 |
14 June 2022 | 25.35 | 25.79 | 24.97 | 25.22 | 25.22 | 258,500 |
13 June 2022 | 25.44 | 25.97 | 24.74 | 25.21 | 25.21 | 259,400 |
10 June 2022 | 26.86 | 27.38 | 25.76 | 26.31 | 26.31 | 277,800 |
09 June 2022 | 28.18 | 28.19 | 27.31 | 27.37 | 27.37 | 259,400 |
08 June 2022 | 28.71 | 29.08 | 28.34 | 28.38 | 28.38 | 197,200 |
07 June 2022 | 28.18 | 28.96 | 28.18 | 28.83 | 28.83 | 267,500 |
06 June 2022 | 29.26 | 29.37 | 28.41 | 28.55 | 28.55 | 200,000 |
03 June 2022 | 28.77 | 29.19 | 28.41 | 28.86 | 28.86 | 182,100 |
02 June 2022 | 28.25 | 29.44 | 28.24 | 29.24 | 29.24 | 272,900 |
01 June 2022 | 29.62 | 29.69 | 28.46 | 28.49 | 28.49 | 298,900 |
31 May 2022 | 29.31 | 29.99 | 28.85 | 29.29 | 29.29 | 420,300 |
27 May 2022 | 28.73 | 29.76 | 27.94 | 29.75 | 29.75 | 415,100 |
26 May 2022 | 27.59 | 29.21 | 26.91 | 28.43 | 28.43 | 447,600 |
25 May 2022 | 25.69 | 28.34 | 25.67 | 27.64 | 27.64 | 547,300 |
24 May 2022 | 25.82 | 26.66 | 24.87 | 25.70 | 25.70 | 448,300 |
23 May 2022 | 26.76 | 27.00 | 25.13 | 26.10 | 26.10 | 580,300 |
20 May 2022 | 26.47 | 27.06 | 25.80 | 26.73 | 26.73 | 520,400 |
19 May 2022 | 24.34 | 26.95 | 24.34 | 26.16 | 26.16 | 600,500 |
18 May 2022 | 24.96 | 25.38 | 23.80 | 24.03 | 24.03 | 328,700 |
17 May 2022 | 24.98 | 25.75 | 24.66 | 25.38 | 25.38 | 443,000 |
16 May 2022 | 22.79 | 24.58 | 22.57 | 24.41 | 24.41 | 941,900 |
13 May 2022 | 22.86 | 23.47 | 22.74 | 22.95 | 22.95 | 251,100 |
12 May 2022 | 21.16 | 22.85 | 20.83 | 22.54 | 22.54 | 584,600 |
11 May 2022 | 23.26 | 23.58 | 21.37 | 21.45 | 21.45 | 520,800 |
10 May 2022 | 23.49 | 23.94 | 22.74 | 23.42 | 23.42 | 536,500 |
09 May 2022 | 22.88 | 23.51 | 22.46 | 23.00 | 23.00 | 1,000,200 |
06 May 2022 | 25.70 | 26.07 | 23.27 | 23.43 | 23.43 | 1,192,800 |
05 May 2022 | 30.66 | 30.66 | 24.61 | 25.42 | 25.42 | 1,574,500 |
04 May 2022 | 32.53 | 32.67 | 30.81 | 32.21 | 32.21 | 400,700 |
03 May 2022 | 31.97 | 32.58 | 31.31 | 32.45 | 32.45 | 363,700 |
02 May 2022 | 31.58 | 32.00 | 31.00 | 31.88 | 31.88 | 269,700 |
29 Apr 2022 | 31.40 | 32.10 | 31.07 | 31.71 | 31.71 | 255,800 |
28 Apr 2022 | 32.00 | 32.21 | 30.83 | 31.73 | 31.73 | 250,300 |
27 Apr 2022 | 31.91 | 32.42 | 31.13 | 31.41 | 31.41 | 239,700 |
26 Apr 2022 | 33.52 | 33.53 | 31.68 | 31.70 | 31.70 | 209,900 |
25 Apr 2022 | 33.44 | 34.27 | 33.14 | 33.94 | 33.94 | 316,100 |
22 Apr 2022 | 35.17 | 35.39 | 33.71 | 33.84 | 33.84 | 202,800 |
21 Apr 2022 | 36.15 | 36.51 | 34.87 | 35.25 | 35.25 | 275,800 |
20 Apr 2022 | 36.06 | 36.45 | 34.93 | 35.47 | 35.47 | 253,400 |
19 Apr 2022 | 35.96 | 36.39 | 35.67 | 35.78 | 35.78 | 339,100 |
18 Apr 2022 | 36.23 | 36.78 | 36.03 | 36.60 | 36.60 | 197,500 |
14 Apr 2022 | 36.57 | 37.25 | 36.12 | 36.25 | 36.25 | 202,200 |
13 Apr 2022 | 35.21 | 36.86 | 35.18 | 36.72 | 36.72 | 243,200 |
12 Apr 2022 | 34.91 | 35.64 | 34.80 | 35.24 | 35.24 | 209,400 |
11 Apr 2022 | 33.89 | 34.92 | 33.54 | 34.49 | 34.49 | 198,800 |
08 Apr 2022 | 34.51 | 34.69 | 33.20 | 34.24 | 34.24 | 267,100 |
07 Apr 2022 | 34.31 | 34.97 | 33.75 | 34.51 | 34.51 | 486,200 |
06 Apr 2022 | 34.61 | 34.71 | 33.55 | 34.35 | 34.35 | 366,300 |
05 Apr 2022 | 36.45 | 36.61 | 34.89 | 35.31 | 35.31 | 240,200 |
04 Apr 2022 | 35.35 | 36.91 | 35.19 | 36.64 | 36.64 | 254,000 |
01 Apr 2022 | 35.23 | 35.59 | 34.58 | 35.43 | 35.43 | 250,600 |
31 Mar 2022 | 35.45 | 35.93 | 34.65 | 34.87 | 34.87 | 285,500 |
30 Mar 2022 | 35.65 | 36.00 | 34.90 | 35.36 | 35.36 | 400,300 |
29 Mar 2022 | 36.00 | 36.78 | 35.50 | 36.09 | 36.09 | 336,700 |
28 Mar 2022 | 35.63 | 35.82 | 34.82 | 35.60 | 35.60 | 294,000 |
25 Mar 2022 | 36.63 | 36.63 | 35.16 | 35.64 | 35.64 | 401,100 |
24 Mar 2022 | 36.19 | 37.31 | 35.31 | 36.77 | 36.77 | 435,100 |
23 Mar 2022 | 34.74 | 35.81 | 34.00 | 35.68 | 35.68 | 371,000 |
22 Mar 2022 | 33.66 | 34.91 | 33.56 | 34.89 | 34.89 | 390,400 |
21 Mar 2022 | 31.99 | 33.85 | 31.86 | 33.68 | 33.68 | 625,500 |
18 Mar 2022 | 31.46 | 32.24 | 31.11 | 32.01 | 32.01 | 350,400 |
17 Mar 2022 | 30.67 | 31.66 | 30.67 | 31.50 | 31.50 | 252,900 |
16 Mar 2022 | 29.89 | 31.34 | 29.50 | 31.20 | 31.20 | 425,300 |
15 Mar 2022 | 27.81 | 29.64 | 27.70 | 29.60 | 29.60 | 282,500 |
14 Mar 2022 | 27.85 | 28.12 | 27.00 | 27.95 | 27.95 | 413,700 |
11 Mar 2022 | 28.23 | 28.36 | 26.80 | 27.85 | 27.85 | 518,900 |
10 Mar 2022 | 28.08 | 28.27 | 27.14 | 28.01 | 28.01 | 314,000 |
09 Mar 2022 | 28.82 | 29.19 | 28.36 | 28.79 | 28.79 | 370,200 |
08 Mar 2022 | 28.67 | 28.73 | 27.60 | 27.78 | 27.78 | 389,700 |
07 Mar 2022 | 30.08 | 30.37 | 28.51 | 28.51 | 28.51 | 368,300 |
04 Mar 2022 | 31.56 | 31.71 | 30.02 | 30.31 | 30.31 | 327,700 |
03 Mar 2022 | 32.20 | 32.55 | 31.30 | 32.14 | 32.14 | 367,600 |
02 Mar 2022 | 31.00 | 32.40 | 30.13 | 32.24 | 32.24 | 580,900 |
01 Mar 2022 | 31.29 | 31.67 | 28.83 | 29.00 | 29.00 | 724,600 |
28 Feb 2022 | 30.93 | 32.18 | 30.93 | 31.46 | 31.46 | 393,100 |
25 Feb 2022 | 30.93 | 31.86 | 30.41 | 31.76 | 31.76 | 287,800 |
24 Feb 2022 | 27.69 | 30.95 | 27.30 | 30.95 | 30.95 | 651,600 |
23 Feb 2022 | 30.23 | 30.60 | 28.78 | 28.81 | 28.81 | 236,100 |
22 Feb 2022 | 30.24 | 30.95 | 29.71 | 29.86 | 29.86 | 206,200 |
18 Feb 2022 | 31.05 | 31.28 | 30.00 | 30.61 | 30.61 | 198,800 |
17 Feb 2022 | 31.55 | 31.68 | 30.80 | 31.10 | 31.10 | 176,800 |
16 Feb 2022 | 31.57 | 32.12 | 31.36 | 31.95 | 31.95 | 216,200 |
15 Feb 2022 | 30.89 | 31.84 | 30.52 | 31.78 | 31.78 | 168,700 |
14 Feb 2022 | 29.69 | 30.60 | 29.67 | 30.37 | 30.37 | 217,800 |
11 Feb 2022 | 30.08 | 30.52 | 29.32 | 29.61 | 29.61 | 214,500 |
10 Feb 2022 | 30.31 | 31.12 | 29.69 | 29.96 | 29.96 | 209,900 |
09 Feb 2022 | 31.03 | 31.20 | 30.61 | 31.04 | 31.04 | 173,700 |
08 Feb 2022 | 29.26 | 30.76 | 29.26 | 30.71 | 30.71 | 158,800 |
07 Feb 2022 | 29.00 | 29.44 | 28.60 | 29.26 | 29.26 | 255,500 |
04 Feb 2022 | 29.00 | 29.45 | 28.60 | 29.07 | 29.07 | 275,100 |
03 Feb 2022 | 29.97 | 30.26 | 29.05 | 29.14 | 29.14 | 269,100 |
02 Feb 2022 | 31.05 | 31.46 | 30.08 | 30.19 | 30.19 | 272,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |