Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2022 | 26.71 | 26.92 | 25.17 | 26.10 | 26.10 | 213,186 |
24 June 2022 | 25.11 | 26.51 | 24.75 | 26.47 | 26.47 | 1,769,200 |
23 June 2022 | 23.85 | 24.97 | 23.70 | 24.94 | 24.94 | 643,000 |
22 June 2022 | 20.89 | 23.73 | 20.69 | 23.56 | 23.56 | 1,028,000 |
21 June 2022 | 20.55 | 21.19 | 20.01 | 21.02 | 21.02 | 649,200 |
17 June 2022 | 18.16 | 20.46 | 18.16 | 20.20 | 20.20 | 1,362,000 |
16 June 2022 | 17.65 | 17.96 | 16.78 | 17.72 | 17.72 | 587,400 |
15 June 2022 | 17.66 | 19.06 | 17.45 | 18.44 | 18.44 | 799,400 |
14 June 2022 | 17.75 | 17.75 | 16.90 | 17.24 | 17.24 | 635,500 |
13 June 2022 | 18.61 | 19.01 | 17.69 | 17.69 | 17.69 | 532,800 |
10 June 2022 | 19.13 | 19.76 | 19.06 | 19.60 | 19.60 | 699,500 |
09 June 2022 | 20.92 | 21.10 | 19.52 | 19.54 | 19.54 | 999,800 |
08 June 2022 | 21.17 | 22.04 | 20.87 | 21.12 | 21.12 | 509,500 |
07 June 2022 | 20.56 | 21.59 | 20.04 | 21.33 | 21.33 | 600,500 |
06 June 2022 | 20.56 | 20.95 | 20.03 | 20.71 | 20.71 | 708,100 |
03 June 2022 | 19.87 | 20.49 | 17.76 | 20.32 | 20.32 | 2,289,600 |
02 June 2022 | 18.03 | 19.38 | 18.03 | 19.00 | 19.00 | 1,408,200 |
01 June 2022 | 18.40 | 18.79 | 17.69 | 18.16 | 18.16 | 844,100 |
31 May 2022 | 18.64 | 19.06 | 17.81 | 18.14 | 18.14 | 615,400 |
27 May 2022 | 18.42 | 19.44 | 18.33 | 18.59 | 18.59 | 786,100 |
26 May 2022 | 17.26 | 18.30 | 17.23 | 18.06 | 18.06 | 542,400 |
25 May 2022 | 16.64 | 17.85 | 16.39 | 17.43 | 17.43 | 496,000 |
24 May 2022 | 16.85 | 16.90 | 15.96 | 16.85 | 16.85 | 691,400 |
23 May 2022 | 17.03 | 17.27 | 16.14 | 17.05 | 17.05 | 456,500 |
20 May 2022 | 17.29 | 17.36 | 16.23 | 16.94 | 16.94 | 711,800 |
19 May 2022 | 15.89 | 17.25 | 15.78 | 16.91 | 16.91 | 993,800 |
18 May 2022 | 15.64 | 16.35 | 15.16 | 15.75 | 15.75 | 823,200 |
17 May 2022 | 16.30 | 16.68 | 15.38 | 15.98 | 15.98 | 438,700 |
16 May 2022 | 16.06 | 16.67 | 15.74 | 15.82 | 15.82 | 639,500 |
13 May 2022 | 15.23 | 16.53 | 15.13 | 16.34 | 16.34 | 731,100 |
12 May 2022 | 13.48 | 15.52 | 13.19 | 14.68 | 14.68 | 1,686,100 |
11 May 2022 | 15.56 | 15.68 | 13.60 | 13.72 | 13.72 | 1,103,700 |
10 May 2022 | 17.10 | 17.81 | 15.42 | 15.55 | 15.55 | 903,000 |
09 May 2022 | 18.81 | 18.99 | 15.98 | 16.54 | 16.54 | 1,115,300 |
06 May 2022 | 18.75 | 20.01 | 18.11 | 19.17 | 19.17 | 1,148,000 |
05 May 2022 | 21.70 | 22.16 | 18.61 | 19.02 | 19.02 | 1,124,900 |
04 May 2022 | 22.82 | 22.82 | 20.42 | 22.17 | 22.17 | 1,004,200 |
03 May 2022 | 23.69 | 24.62 | 22.60 | 22.91 | 22.91 | 653,900 |
02 May 2022 | 23.00 | 24.15 | 22.62 | 23.89 | 23.89 | 723,200 |
29 Apr 2022 | 23.68 | 24.10 | 22.75 | 22.88 | 22.88 | 752,800 |
28 Apr 2022 | 24.26 | 24.46 | 22.54 | 23.92 | 23.92 | 684,600 |
27 Apr 2022 | 26.34 | 26.81 | 24.06 | 24.50 | 24.50 | 489,500 |
26 Apr 2022 | 27.10 | 27.10 | 25.94 | 26.44 | 26.44 | 787,600 |
25 Apr 2022 | 25.19 | 27.50 | 25.19 | 27.38 | 27.38 | 667,700 |
22 Apr 2022 | 26.34 | 26.79 | 25.17 | 25.53 | 25.53 | 293,200 |
21 Apr 2022 | 27.67 | 28.10 | 25.85 | 26.44 | 26.44 | 403,300 |
20 Apr 2022 | 27.51 | 27.51 | 26.37 | 27.12 | 27.12 | 350,900 |
19 Apr 2022 | 26.27 | 28.24 | 26.27 | 27.34 | 27.34 | 483,600 |
18 Apr 2022 | 27.59 | 27.59 | 26.21 | 26.50 | 26.50 | 395,900 |
14 Apr 2022 | 29.39 | 29.39 | 27.45 | 27.63 | 27.63 | 314,100 |
13 Apr 2022 | 28.23 | 28.98 | 27.94 | 28.73 | 28.73 | 321,800 |
12 Apr 2022 | 28.55 | 29.61 | 27.74 | 28.26 | 28.26 | 382,100 |
11 Apr 2022 | 27.33 | 28.10 | 26.90 | 27.76 | 27.76 | 372,400 |
08 Apr 2022 | 28.72 | 28.83 | 27.15 | 27.77 | 27.77 | 568,000 |
07 Apr 2022 | 28.48 | 29.49 | 28.15 | 28.99 | 28.99 | 640,600 |
06 Apr 2022 | 28.20 | 29.31 | 26.92 | 28.72 | 28.72 | 695,800 |
05 Apr 2022 | 30.42 | 30.60 | 28.68 | 29.01 | 29.01 | 362,300 |
04 Apr 2022 | 29.86 | 31.29 | 29.86 | 30.31 | 30.31 | 609,000 |
01 Apr 2022 | 26.15 | 30.51 | 26.15 | 30.02 | 30.02 | 1,500,500 |
31 Mar 2022 | 27.00 | 27.54 | 25.10 | 26.36 | 26.36 | 2,012,600 |
30 Mar 2022 | 29.38 | 30.31 | 28.78 | 29.38 | 29.38 | 544,300 |
29 Mar 2022 | 29.10 | 30.54 | 28.87 | 29.93 | 29.93 | 322,100 |
28 Mar 2022 | 27.89 | 28.92 | 27.49 | 28.43 | 28.43 | 350,300 |
25 Mar 2022 | 28.78 | 29.14 | 27.40 | 27.78 | 27.78 | 337,400 |
24 Mar 2022 | 28.57 | 28.96 | 27.61 | 28.82 | 28.82 | 277,100 |
23 Mar 2022 | 28.45 | 29.04 | 27.52 | 28.24 | 28.24 | 452,600 |
22 Mar 2022 | 28.21 | 29.86 | 28.21 | 29.08 | 29.08 | 367,700 |
21 Mar 2022 | 28.66 | 28.85 | 27.56 | 28.10 | 28.10 | 334,300 |
18 Mar 2022 | 28.31 | 29.98 | 27.87 | 28.88 | 28.88 | 565,600 |
17 Mar 2022 | 25.08 | 28.47 | 24.82 | 28.23 | 28.23 | 710,500 |
16 Mar 2022 | 24.81 | 26.07 | 24.67 | 25.53 | 25.53 | 1,190,600 |
15 Mar 2022 | 23.89 | 24.34 | 22.89 | 24.12 | 24.12 | 579,000 |
14 Mar 2022 | 26.33 | 26.42 | 23.24 | 23.50 | 23.50 | 535,100 |
11 Mar 2022 | 29.66 | 29.83 | 26.40 | 26.43 | 26.43 | 394,800 |
10 Mar 2022 | 29.64 | 30.18 | 28.53 | 29.39 | 29.39 | 365,000 |
09 Mar 2022 | 28.47 | 30.87 | 28.36 | 30.59 | 30.59 | 480,100 |
08 Mar 2022 | 27.27 | 28.84 | 26.77 | 27.76 | 27.76 | 479,000 |
07 Mar 2022 | 28.71 | 29.06 | 27.36 | 27.46 | 27.46 | 385,700 |
04 Mar 2022 | 29.21 | 29.84 | 28.39 | 28.57 | 28.57 | 361,100 |
03 Mar 2022 | 30.57 | 30.57 | 28.98 | 29.30 | 29.30 | 338,700 |
02 Mar 2022 | 30.80 | 30.80 | 29.00 | 30.23 | 30.23 | 336,700 |
01 Mar 2022 | 30.86 | 31.81 | 30.22 | 30.45 | 30.45 | 351,300 |
28 Feb 2022 | 29.28 | 31.30 | 28.92 | 30.79 | 30.79 | 500,100 |
25 Feb 2022 | 28.41 | 29.36 | 27.64 | 29.25 | 29.25 | 668,600 |
24 Feb 2022 | 25.25 | 28.86 | 25.19 | 28.37 | 28.37 | 718,200 |
23 Feb 2022 | 28.03 | 28.40 | 26.33 | 26.38 | 26.38 | 434,600 |
22 Feb 2022 | 26.93 | 28.53 | 26.93 | 27.63 | 27.63 | 382,100 |
18 Feb 2022 | 28.61 | 29.16 | 27.07 | 27.53 | 27.53 | 309,900 |
17 Feb 2022 | 30.56 | 30.61 | 28.65 | 28.85 | 28.85 | 262,300 |
16 Feb 2022 | 31.71 | 31.71 | 30.05 | 31.01 | 31.01 | 246,600 |
15 Feb 2022 | 32.00 | 32.96 | 31.20 | 32.05 | 32.05 | 344,800 |
14 Feb 2022 | 32.08 | 33.04 | 30.94 | 31.29 | 31.29 | 297,300 |
11 Feb 2022 | 33.70 | 34.14 | 31.35 | 31.94 | 31.94 | 379,000 |
10 Feb 2022 | 32.36 | 34.63 | 31.91 | 33.25 | 33.25 | 421,000 |
09 Feb 2022 | 32.29 | 34.03 | 32.10 | 33.57 | 33.57 | 591,300 |
08 Feb 2022 | 30.99 | 32.03 | 30.53 | 31.74 | 31.74 | 529,800 |
07 Feb 2022 | 29.54 | 31.49 | 29.32 | 31.02 | 31.02 | 599,800 |
04 Feb 2022 | 29.16 | 30.25 | 28.60 | 29.74 | 29.74 | 303,300 |
03 Feb 2022 | 29.89 | 30.80 | 28.88 | 29.22 | 29.22 | 411,500 |
02 Feb 2022 | 32.10 | 32.10 | 30.42 | 30.89 | 30.89 | 498,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |