Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 23.48 | 23.75 | 22.83 | 23.01 | 23.01 | 1,459,584 |
28 Jun 2022 | 25.01 | 25.56 | 23.36 | 23.47 | 23.47 | 1,377,341 |
27 Jun 2022 | 25.72 | 26.37 | 24.69 | 25.02 | 25.02 | 1,333,248 |
26 Jun 2022 | 25.82 | 27.64 | 25.67 | 25.71 | 25.71 | 2,145,274 |
25 Jun 2022 | 24.86 | 25.93 | 24.66 | 25.81 | 25.81 | 1,797,580 |
24 Jun 2022 | 24.02 | 25.12 | 24.02 | 24.86 | 24.86 | 1,883,150 |
23 Jun 2022 | 23.14 | 26.67 | 23.09 | 24.03 | 24.03 | 3,006,732 |
22 Jun 2022 | 23.55 | 23.79 | 22.84 | 23.16 | 23.16 | 1,512,912 |
21 Jun 2022 | 23.07 | 24.75 | 22.78 | 23.54 | 23.54 | 1,470,280 |
20 Jun 2022 | 23.04 | 23.76 | 22.12 | 23.11 | 23.11 | 1,746,493 |
19 Jun 2022 | 21.36 | 23.11 | 20.59 | 23.04 | 23.04 | 1,965,933 |
18 Jun 2022 | 22.96 | 23.19 | 19.98 | 21.35 | 21.35 | 1,577,009 |
17 Jun 2022 | 22.59 | 24.08 | 22.47 | 22.94 | 22.94 | 1,665,834 |
16 Jun 2022 | 25.77 | 26.05 | 22.42 | 22.58 | 22.58 | 1,755,874 |
15 Jun 2022 | 25.39 | 25.82 | 22.90 | 25.75 | 25.75 | 2,118,738 |
14 Jun 2022 | 25.08 | 25.96 | 23.45 | 25.40 | 25.40 | 2,418,320 |
13 Jun 2022 | 29.75 | 29.98 | 24.82 | 25.09 | 25.09 | 3,253,517 |
12 Jun 2022 | 30.32 | 30.95 | 29.27 | 29.75 | 29.75 | 2,022,157 |
11 Jun 2022 | 31.86 | 32.44 | 29.97 | 30.31 | 30.31 | 1,820,228 |
10 Jun 2022 | 33.85 | 34.35 | 31.83 | 31.89 | 31.89 | 1,952,995 |
09 Jun 2022 | 34.23 | 37.69 | 33.10 | 33.87 | 33.87 | 19,141,404 |
08 Jun 2022 | 36.45 | 36.68 | 34.02 | 34.24 | 34.24 | 3,398,275 |
07 Jun 2022 | 35.14 | 38.50 | 32.46 | 36.66 | 36.66 | 14,265,771 |
06 Jun 2022 | 34.67 | 36.35 | 34.67 | 35.01 | 35.01 | 1,569,973 |
05 Jun 2022 | 34.85 | 35.19 | 34.50 | 34.67 | 34.67 | 1,118,603 |
04 Jun 2022 | 34.57 | 34.90 | 34.24 | 34.84 | 34.84 | 1,106,645 |
03 Jun 2022 | 35.95 | 36.29 | 34.10 | 34.57 | 34.57 | 1,917,736 |
02 Jun 2022 | 35.17 | 36.30 | 34.79 | 35.96 | 35.96 | 1,498,601 |
01 Jun 2022 | 36.55 | 36.98 | 34.32 | 35.18 | 35.18 | 1,816,300 |
31 May 2022 | 37.63 | 38.88 | 36.27 | 36.57 | 36.57 | 2,686,146 |
30 May 2022 | 35.10 | 38.10 | 34.84 | 37.63 | 37.63 | 2,267,648 |
29 May 2022 | 34.06 | 35.17 | 32.77 | 35.09 | 35.09 | 3,624,826 |
28 May 2022 | 34.09 | 35.01 | 33.48 | 34.06 | 34.06 | 1,831,867 |
27 May 2022 | 35.93 | 36.21 | 34.16 | 34.50 | 34.50 | 2,345,843 |
26 May 2022 | 35.73 | 36.93 | 34.24 | 35.96 | 35.96 | 3,647,784 |
25 May 2022 | 37.22 | 38.11 | 34.38 | 35.68 | 35.68 | 3,999,485 |
24 May 2022 | 36.87 | 37.47 | 35.41 | 37.23 | 37.23 | 1,967,503 |
23 May 2022 | 38.37 | 39.64 | 36.78 | 36.88 | 36.88 | 1,867,982 |
22 May 2022 | 37.41 | 38.46 | 36.86 | 38.37 | 38.37 | 1,275,123 |
21 May 2022 | 37.61 | 38.04 | 37.07 | 37.41 | 37.41 | 1,808,134 |
20 May 2022 | 38.98 | 40.69 | 36.65 | 37.62 | 37.62 | 4,701,333 |
19 May 2022 | 36.47 | 40.60 | 35.51 | 38.99 | 38.99 | 5,719,537 |
18 May 2022 | 38.44 | 40.84 | 35.61 | 36.47 | 36.47 | 5,530,372 |
17 May 2022 | 38.11 | 39.79 | 37.28 | 38.41 | 38.41 | 2,807,333 |
16 May 2022 | 39.68 | 41.35 | 36.64 | 38.11 | 38.11 | 6,270,743 |
15 May 2022 | 33.75 | 39.65 | 32.88 | 39.65 | 39.65 | 8,532,205 |
14 May 2022 | 33.27 | 34.50 | 32.15 | 33.75 | 33.75 | 2,212,262 |
13 May 2022 | 31.60 | 37.53 | 30.92 | 33.30 | 33.30 | 3,739,443 |
12 May 2022 | 33.71 | 36.28 | 29.55 | 31.62 | 31.62 | 7,045,464 |
11 May 2022 | 41.48 | 42.08 | 31.42 | 33.69 | 33.69 | 6,095,844 |
10 May 2022 | 42.03 | 44.58 | 40.65 | 41.49 | 41.49 | 3,439,017 |
09 May 2022 | 49.14 | 49.70 | 40.87 | 42.20 | 42.20 | 4,666,255 |
08 May 2022 | 51.14 | 51.27 | 48.57 | 49.18 | 49.18 | 2,689,670 |
07 May 2022 | 51.58 | 52.08 | 50.66 | 51.16 | 51.16 | 6,733,140 |
06 May 2022 | 51.87 | 52.16 | 50.11 | 51.57 | 51.57 | 3,282,265 |
05 May 2022 | 57.97 | 58.35 | 50.89 | 51.87 | 51.87 | 6,368,468 |
04 May 2022 | 54.95 | 58.98 | 54.69 | 57.97 | 57.97 | 4,486,461 |
03 May 2022 | 55.92 | 57.59 | 54.68 | 54.97 | 54.97 | 5,098,254 |
02 May 2022 | 57.44 | 58.28 | 55.47 | 55.92 | 55.92 | 3,521,815 |
01 May 2022 | 55.51 | 57.73 | 55.48 | 57.43 | 57.43 | 3,932,908 |
30 Apr 2022 | 57.27 | 59.66 | 55.23 | 55.53 | 55.53 | 4,619,425 |
29 Apr 2022 | 59.21 | 63.39 | 56.99 | 57.28 | 57.28 | 7,677,887 |
28 Apr 2022 | 59.25 | 60.79 | 58.49 | 59.23 | 59.23 | 4,374,930 |
27 Apr 2022 | 58.90 | 61.90 | 58.82 | 59.25 | 59.25 | 4,856,837 |
26 Apr 2022 | 62.04 | 63.63 | 58.45 | 58.90 | 58.90 | 6,399,943 |
25 Apr 2022 | 62.66 | 63.40 | 59.99 | 62.10 | 62.10 | 8,313,314 |
24 Apr 2022 | 62.84 | 68.29 | 62.70 | 62.70 | 62.70 | 12,528,361 |
23 Apr 2022 | 64.15 | 64.26 | 62.32 | 62.86 | 62.86 | 6,620,412 |
22 Apr 2022 | 67.77 | 74.20 | 64.04 | 64.14 | 64.14 | 30,157,428 |
21 Apr 2022 | 61.83 | 77.21 | 59.42 | 67.76 | 67.76 | 38,626,956 |
20 Apr 2022 | 63.53 | 65.00 | 60.54 | 61.59 | 61.59 | 11,898,698 |
19 Apr 2022 | 63.99 | 68.81 | 63.22 | 63.52 | 63.52 | 25,053,447 |
18 Apr 2022 | 60.39 | 84.00 | 60.18 | 63.99 | 63.99 | 105,196,710 |
17 Apr 2022 | 56.55 | 62.60 | 56.37 | 60.39 | 60.39 | 6,910,746 |
16 Apr 2022 | 56.13 | 57.43 | 55.71 | 56.57 | 56.57 | 2,863,630 |
15 Apr 2022 | 54.30 | 56.12 | 54.24 | 56.12 | 56.12 | 3,280,615 |
14 Apr 2022 | 56.68 | 56.88 | 53.68 | 54.31 | 54.31 | 2,400,332 |
13 Apr 2022 | 55.28 | 56.79 | 53.66 | 56.69 | 56.69 | 3,232,166 |
12 Apr 2022 | 53.13 | 55.74 | 52.94 | 55.28 | 55.28 | 2,956,835 |
11 Apr 2022 | 58.86 | 59.16 | 52.76 | 53.14 | 53.14 | 4,528,913 |
10 Apr 2022 | 58.53 | 60.12 | 58.14 | 58.91 | 58.91 | 2,583,764 |
09 Apr 2022 | 56.95 | 58.53 | 56.92 | 58.52 | 58.52 | 1,509,635 |
08 Apr 2022 | 58.54 | 59.04 | 56.82 | 56.96 | 56.96 | 1,821,764 |
07 Apr 2022 | 58.72 | 61.07 | 57.79 | 58.56 | 58.56 | 3,128,310 |
06 Apr 2022 | 62.24 | 62.41 | 58.73 | 58.73 | 58.73 | 3,068,267 |
05 Apr 2022 | 64.21 | 65.71 | 62.23 | 62.25 | 62.25 | 2,901,357 |
04 Apr 2022 | 65.40 | 65.55 | 62.00 | 64.20 | 64.20 | 4,014,844 |
03 Apr 2022 | 64.44 | 65.87 | 63.49 | 65.41 | 65.41 | 2,778,932 |
02 Apr 2022 | 63.65 | 65.33 | 63.59 | 64.45 | 64.45 | 2,715,453 |
01 Apr 2022 | 62.03 | 64.86 | 60.24 | 63.64 | 63.64 | 3,577,740 |
31 Mar 2022 | 65.01 | 66.03 | 61.52 | 62.01 | 62.01 | 4,189,918 |
30 Mar 2022 | 66.51 | 67.17 | 64.58 | 65.01 | 65.01 | 4,037,409 |
29 Mar 2022 | 64.64 | 67.16 | 64.52 | 66.50 | 66.50 | 3,789,001 |
28 Mar 2022 | 64.99 | 67.17 | 64.59 | 64.63 | 64.63 | 4,438,881 |
27 Mar 2022 | 61.11 | 65.01 | 60.96 | 64.97 | 64.97 | 5,213,292 |
26 Mar 2022 | 60.20 | 61.11 | 60.17 | 61.11 | 61.11 | 2,388,669 |
25 Mar 2022 | 58.64 | 60.33 | 58.42 | 60.22 | 60.22 | 3,231,461 |
24 Mar 2022 | 59.26 | 59.91 | 57.83 | 58.64 | 58.64 | 4,824,644 |
23 Mar 2022 | 57.59 | 59.56 | 56.42 | 59.26 | 59.26 | 4,218,948 |
22 Mar 2022 | 57.03 | 60.29 | 57.00 | 57.59 | 57.59 | 4,335,628 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |