Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 29.07 | 29.72 | 26.83 | 27.23 | 27.23 | - |
Jun 23, 2022 | 29.29 | 29.77 | 28.74 | 29.05 | 29.05 | - |
Jun 22, 2022 | 31.45 | 31.57 | 28.78 | 28.95 | 28.95 | - |
Jun 21, 2022 | 30.63 | 30.65 | 29.33 | 30.19 | 30.19 | - |
Jun 17, 2022 | 32.84 | 33.31 | 30.47 | 31.13 | 31.13 | - |
Jun 16, 2022 | 30.35 | 34.82 | 30.35 | 32.95 | 32.95 | - |
Jun 15, 2022 | 32.39 | 32.77 | 27.76 | 29.62 | 29.62 | - |
Jun 14, 2022 | 33.01 | 34.00 | 32.06 | 32.69 | 32.69 | - |
Jun 13, 2022 | 31.37 | 35.05 | 31.29 | 34.02 | 34.02 | - |
Jun 10, 2022 | 26.26 | 29.63 | 26.05 | 27.75 | 27.75 | - |
Jun 09, 2022 | 24.29 | 26.24 | 23.82 | 26.09 | 26.09 | - |
Jun 08, 2022 | 24.37 | 24.78 | 23.74 | 23.96 | 23.96 | - |
Jun 07, 2022 | 25.54 | 26.24 | 23.88 | 24.02 | 24.02 | - |
Jun 06, 2022 | 25.37 | 25.81 | 24.82 | 25.07 | 25.07 | - |
Jun 03, 2022 | 24.91 | 25.96 | 24.76 | 24.79 | 24.79 | - |
Jun 02, 2022 | 25.73 | 26.50 | 24.33 | 24.72 | 24.72 | - |
Jun 01, 2022 | 26.05 | 27.73 | 25.38 | 25.69 | 25.69 | - |
May 31, 2022 | 27.47 | 28.35 | 25.94 | 26.19 | 26.19 | - |
May 27, 2022 | 27.50 | 27.54 | 25.57 | 25.72 | 25.72 | - |
May 26, 2022 | 28.42 | 28.46 | 27.11 | 27.50 | 27.50 | - |
May 25, 2022 | 29.33 | 30.23 | 28.16 | 28.37 | 28.37 | - |
May 24, 2022 | 29.43 | 31.07 | 29.04 | 29.45 | 29.45 | - |
May 23, 2022 | 28.98 | 30.39 | 28.29 | 28.48 | 28.48 | - |
May 20, 2022 | 28.78 | 32.91 | 28.06 | 29.43 | 29.43 | - |
May 19, 2022 | 31.24 | 33.11 | 29.06 | 29.35 | 29.35 | - |
May 18, 2022 | 26.74 | 31.49 | 26.21 | 30.96 | 30.96 | - |
May 17, 2022 | 27.07 | 27.17 | 25.51 | 26.10 | 26.10 | - |
May 16, 2022 | 30.01 | 30.23 | 27.36 | 27.47 | 27.47 | - |
May 13, 2022 | 31.09 | 31.20 | 28.78 | 28.87 | 28.87 | - |
May 12, 2022 | 33.74 | 34.76 | 31.70 | 31.77 | 31.77 | - |
May 11, 2022 | 32.87 | 34.39 | 30.69 | 32.56 | 32.56 | - |
May 10, 2022 | 33.66 | 34.84 | 32.24 | 32.99 | 32.99 | - |
May 09, 2022 | 31.90 | 35.48 | 31.90 | 34.75 | 34.75 | - |
May 06, 2022 | 32.23 | 35.34 | 29.83 | 30.19 | 30.19 | - |
May 05, 2022 | 25.97 | 33.20 | 25.78 | 31.20 | 31.20 | - |
May 04, 2022 | 29.12 | 29.42 | 24.94 | 25.42 | 25.42 | - |
May 03, 2022 | 31.76 | 32.82 | 29.06 | 29.25 | 29.25 | - |
May 02, 2022 | 33.35 | 36.64 | 31.74 | 32.34 | 32.34 | - |
Apr 29, 2022 | 28.97 | 34.34 | 28.54 | 33.40 | 33.40 | - |
Apr 28, 2022 | 29.91 | 32.00 | 28.00 | 29.99 | 29.99 | - |
Apr 27, 2022 | 31.11 | 32.77 | 29.82 | 31.60 | 31.60 | - |
Apr 26, 2022 | 27.38 | 33.81 | 27.06 | 33.52 | 33.52 | - |
Apr 25, 2022 | 30.04 | 31.60 | 26.80 | 27.02 | 27.02 | - |
Apr 22, 2022 | 22.71 | 28.27 | 22.62 | 28.21 | 28.21 | - |
Apr 21, 2022 | 20.24 | 23.28 | 19.81 | 22.68 | 22.68 | - |
Apr 20, 2022 | 21.13 | 21.32 | 19.75 | 20.32 | 20.32 | - |
Apr 19, 2022 | 22.55 | 22.92 | 20.36 | 21.37 | 21.37 | - |
Apr 18, 2022 | 24.52 | 24.60 | 21.98 | 22.17 | 22.17 | - |
Apr 14, 2022 | 21.72 | 22.70 | 20.85 | 22.70 | 22.70 | - |
Apr 13, 2022 | 23.52 | 24.45 | 21.37 | 21.82 | 21.82 | - |
Apr 12, 2022 | 24.94 | 25.38 | 22.27 | 24.26 | 24.26 | - |
Apr 11, 2022 | 23.09 | 24.42 | 22.09 | 24.37 | 24.37 | - |
Apr 08, 2022 | 21.25 | 22.34 | 20.28 | 21.16 | 21.16 | - |
Apr 07, 2022 | 21.97 | 23.82 | 21.12 | 21.55 | 21.55 | - |
Apr 06, 2022 | 21.27 | 24.78 | 21.24 | 22.10 | 22.10 | - |
Apr 05, 2022 | 18.79 | 21.57 | 18.55 | 21.03 | 21.03 | - |
Apr 04, 2022 | 20.75 | 20.78 | 18.45 | 18.57 | 18.57 | - |
Apr 01, 2022 | 20.62 | 20.86 | 19.41 | 19.63 | 19.63 | - |
Mar 31, 2022 | 19.68 | 21.48 | 19.54 | 20.56 | 20.56 | - |
Mar 30, 2022 | 19.38 | 20.51 | 18.72 | 19.33 | 19.33 | - |
Mar 29, 2022 | 19.70 | 19.73 | 18.67 | 18.90 | 18.90 | - |
Mar 28, 2022 | 22.14 | 23.33 | 19.54 | 19.63 | 19.63 | - |
Mar 25, 2022 | 21.87 | 22.86 | 20.80 | 20.81 | 20.81 | - |
Mar 24, 2022 | 23.61 | 23.79 | 21.49 | 21.67 | 21.67 | - |
Mar 23, 2022 | 23.04 | 24.03 | 22.64 | 23.57 | 23.57 | - |
Mar 22, 2022 | 24.02 | 24.02 | 22.70 | 22.94 | 22.94 | - |
Mar 21, 2022 | 25.14 | 25.36 | 22.99 | 23.53 | 23.53 | - |
Mar 18, 2022 | 26.36 | 26.82 | 23.85 | 23.87 | 23.87 | - |
Mar 17, 2022 | 26.51 | 27.47 | 25.25 | 25.67 | 25.67 | - |
Mar 16, 2022 | 29.02 | 29.80 | 26.29 | 26.67 | 26.67 | - |
Mar 15, 2022 | 33.13 | 33.83 | 29.57 | 29.83 | 29.83 | - |
Mar 14, 2022 | 31.03 | 33.18 | 30.06 | 31.77 | 31.77 | - |
Mar 11, 2022 | 30.43 | 31.04 | 28.84 | 30.75 | 30.75 | - |
Mar 10, 2022 | 33.03 | 34.03 | 30.23 | 30.23 | 30.23 | - |
Mar 09, 2022 | 33.74 | 34.12 | 31.39 | 32.45 | 32.45 | - |
Mar 08, 2022 | 36.19 | 37.52 | 32.78 | 35.13 | 35.13 | - |
Mar 07, 2022 | 35.88 | 36.55 | 32.59 | 36.45 | 36.45 | - |
Mar 04, 2022 | 31.90 | 34.65 | 31.47 | 31.98 | 31.98 | - |
Mar 03, 2022 | 30.52 | 32.01 | 29.31 | 30.48 | 30.48 | - |
Mar 02, 2022 | 34.20 | 34.41 | 30.12 | 30.74 | 30.74 | - |
Mar 01, 2022 | 29.45 | 35.19 | 29.44 | 33.32 | 33.32 | - |
Feb 28, 2022 | 32.44 | 33.51 | 28.43 | 30.15 | 30.15 | - |
Feb 25, 2022 | 31.68 | 32.00 | 26.93 | 27.59 | 27.59 | - |
Feb 24, 2022 | 37.50 | 37.79 | 29.45 | 30.32 | 30.32 | - |
Feb 23, 2022 | 28.04 | 31.07 | 27.20 | 31.02 | 31.02 | - |
Feb 22, 2022 | 31.80 | 32.04 | 28.40 | 28.81 | 28.81 | - |
Feb 18, 2022 | 26.66 | 29.71 | 26.38 | 27.75 | 27.75 | - |
Feb 17, 2022 | 24.83 | 28.37 | 24.76 | 28.11 | 28.11 | - |
Feb 16, 2022 | 25.19 | 27.09 | 23.88 | 24.29 | 24.29 | - |
Feb 15, 2022 | 28.09 | 28.09 | 25.33 | 25.70 | 25.70 | - |
Feb 14, 2022 | 29.17 | 32.04 | 28.33 | 28.33 | 28.33 | - |
Feb 11, 2022 | 24.39 | 30.99 | 23.33 | 27.36 | 27.36 | - |
Feb 10, 2022 | 20.37 | 24.77 | 20.18 | 23.91 | 23.91 | - |
Feb 09, 2022 | 21.27 | 21.30 | 19.93 | 19.96 | 19.96 | - |
Feb 08, 2022 | 23.09 | 23.48 | 21.32 | 21.44 | 21.44 | - |
Feb 07, 2022 | 24.09 | 24.82 | 22.02 | 22.86 | 22.86 | - |
Feb 04, 2022 | 23.77 | 26.26 | 22.07 | 23.22 | 23.22 | - |
Feb 03, 2022 | 22.63 | 25.81 | 22.30 | 24.35 | 24.35 | - |
Feb 02, 2022 | 21.56 | 22.73 | 20.46 | 22.09 | 22.09 | - |
Feb 01, 2022 | 24.57 | 25.33 | 21.96 | 21.96 | 21.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |