Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 19.80 | 20.75 | 19.77 | 20.75 | 20.75 | 441,900 |
23 Jun 2022 | 19.09 | 19.52 | 19.06 | 19.50 | 19.50 | 188,400 |
22 Jun 2022 | 19.19 | 19.83 | 19.01 | 19.16 | 19.16 | 229,700 |
21 Jun 2022 | 19.69 | 20.58 | 19.30 | 19.62 | 19.62 | 268,200 |
17 Jun 2022 | 19.70 | 19.98 | 19.30 | 19.54 | 19.54 | 440,400 |
16 Jun 2022 | 21.02 | 21.12 | 19.26 | 19.50 | 19.50 | 247,800 |
15 Jun 2022 | 21.53 | 21.83 | 20.99 | 21.51 | 21.51 | 179,200 |
14 Jun 2022 | 21.29 | 21.55 | 20.83 | 21.10 | 21.10 | 135,800 |
13 Jun 2022 | 21.95 | 22.18 | 21.21 | 21.36 | 21.36 | 195,700 |
10 Jun 2022 | 23.02 | 23.05 | 22.38 | 22.63 | 22.63 | 121,700 |
09 Jun 2022 | 23.35 | 23.70 | 23.17 | 23.28 | 23.28 | 135,800 |
08 Jun 2022 | 24.36 | 24.36 | 23.54 | 23.58 | 23.58 | 194,000 |
07 Jun 2022 | 23.12 | 24.40 | 22.82 | 24.33 | 24.33 | 181,400 |
06 Jun 2022 | 23.00 | 23.44 | 22.96 | 23.24 | 23.24 | 154,700 |
03 Jun 2022 | 23.14 | 23.19 | 22.73 | 22.90 | 22.90 | 133,700 |
02 Jun 2022 | 22.77 | 23.43 | 22.70 | 23.18 | 23.18 | 281,100 |
01 Jun 2022 | 23.00 | 23.02 | 22.24 | 22.70 | 22.70 | 157,900 |
31 May 2022 | 23.30 | 23.30 | 22.67 | 22.99 | 22.99 | 289,700 |
27 May 2022 | 22.81 | 23.65 | 22.80 | 23.45 | 23.45 | 156,900 |
26 May 2022 | 22.24 | 23.04 | 22.24 | 22.77 | 22.77 | 229,800 |
25 May 2022 | 21.38 | 22.17 | 21.38 | 22.00 | 22.00 | 228,300 |
24 May 2022 | 21.55 | 21.88 | 21.16 | 21.54 | 21.54 | 217,400 |
23 May 2022 | 21.80 | 22.26 | 21.45 | 21.85 | 21.85 | 194,400 |
20 May 2022 | 22.92 | 22.92 | 21.34 | 21.75 | 21.75 | 182,400 |
19 May 2022 | 22.07 | 22.96 | 21.76 | 22.64 | 22.64 | 201,900 |
18 May 2022 | 22.41 | 24.44 | 22.38 | 22.49 | 22.49 | 354,600 |
17 May 2022 | 22.96 | 23.34 | 22.33 | 22.50 | 22.50 | 185,600 |
16 May 2022 | 21.70 | 22.67 | 21.41 | 22.54 | 22.54 | 248,700 |
13 May 2022 | 21.68 | 22.04 | 21.18 | 21.70 | 21.70 | 243,600 |
12 May 2022 | 20.72 | 21.47 | 20.45 | 21.06 | 21.06 | 320,500 |
11 May 2022 | 20.74 | 21.89 | 20.23 | 20.87 | 20.87 | 516,000 |
10 May 2022 | 20.70 | 21.01 | 19.51 | 19.87 | 19.87 | 619,700 |
09 May 2022 | 23.55 | 23.55 | 20.42 | 20.73 | 20.73 | 965,500 |
06 May 2022 | 25.68 | 26.20 | 23.28 | 24.13 | 24.13 | 542,500 |
05 May 2022 | 27.28 | 27.29 | 25.78 | 26.20 | 26.20 | 221,600 |
04 May 2022 | 26.06 | 27.59 | 26.06 | 27.52 | 27.52 | 190,100 |
03 May 2022 | 25.95 | 26.40 | 25.83 | 26.14 | 26.14 | 198,300 |
02 May 2022 | 25.71 | 26.01 | 25.11 | 25.87 | 25.87 | 376,800 |
29 Apr 2022 | 26.15 | 26.66 | 25.70 | 25.81 | 25.81 | 240,200 |
28 Apr 2022 | 25.79 | 26.32 | 25.08 | 26.22 | 26.22 | 234,000 |
27 Apr 2022 | 25.91 | 26.08 | 25.59 | 25.70 | 25.70 | 203,500 |
26 Apr 2022 | 28.68 | 28.68 | 26.11 | 26.16 | 26.16 | 385,100 |
25 Apr 2022 | 26.15 | 26.45 | 25.61 | 26.45 | 26.45 | 218,600 |
22 Apr 2022 | 26.57 | 27.17 | 26.16 | 26.42 | 26.42 | 193,000 |
21 Apr 2022 | 27.78 | 27.92 | 26.39 | 26.63 | 26.63 | 186,900 |
20 Apr 2022 | 27.92 | 27.96 | 27.50 | 27.61 | 27.61 | 93,800 |
19 Apr 2022 | 27.33 | 27.81 | 27.22 | 27.62 | 27.62 | 265,400 |
18 Apr 2022 | 27.71 | 28.43 | 27.51 | 27.58 | 27.58 | 265,400 |
14 Apr 2022 | 27.12 | 28.15 | 27.01 | 27.84 | 27.84 | 240,300 |
13 Apr 2022 | 26.90 | 27.17 | 26.74 | 26.95 | 26.95 | 167,600 |
12 Apr 2022 | 26.24 | 26.90 | 26.24 | 26.73 | 26.73 | 161,300 |
11 Apr 2022 | 25.71 | 26.24 | 25.58 | 26.03 | 26.03 | 214,900 |
08 Apr 2022 | 26.09 | 26.40 | 25.86 | 25.90 | 25.90 | 197,100 |
07 Apr 2022 | 26.14 | 26.32 | 25.39 | 26.11 | 26.11 | 290,800 |
06 Apr 2022 | 26.35 | 26.65 | 26.13 | 26.18 | 26.18 | 252,600 |
05 Apr 2022 | 26.83 | 26.99 | 26.36 | 26.55 | 26.55 | 172,600 |
04 Apr 2022 | 27.25 | 27.34 | 26.27 | 26.90 | 26.90 | 251,700 |
01 Apr 2022 | 26.41 | 27.22 | 26.40 | 27.19 | 27.19 | 337,900 |
31 Mar 2022 | 26.24 | 26.53 | 26.15 | 26.18 | 26.18 | 244,900 |
30 Mar 2022 | 26.30 | 26.96 | 26.20 | 26.40 | 26.40 | 287,800 |
29 Mar 2022 | 25.81 | 26.49 | 25.70 | 26.28 | 26.28 | 238,600 |
28 Mar 2022 | 25.32 | 25.68 | 24.86 | 25.68 | 25.68 | 245,100 |
25 Mar 2022 | 25.22 | 25.69 | 24.93 | 25.12 | 25.12 | 548,200 |
24 Mar 2022 | 24.41 | 25.32 | 24.16 | 25.27 | 25.27 | 556,300 |
23 Mar 2022 | 25.00 | 25.02 | 24.01 | 24.26 | 24.26 | 283,800 |
22 Mar 2022 | 25.90 | 26.22 | 25.06 | 25.14 | 25.14 | 365,100 |
21 Mar 2022 | 26.05 | 26.83 | 25.56 | 25.80 | 25.80 | 485,400 |
18 Mar 2022 | 25.63 | 26.89 | 25.54 | 25.56 | 25.56 | 1,960,100 |
17 Mar 2022 | 26.70 | 27.36 | 26.43 | 26.89 | 26.89 | 307,800 |
16 Mar 2022 | 26.69 | 27.31 | 26.02 | 26.62 | 26.62 | 399,700 |
15 Mar 2022 | 25.81 | 26.56 | 25.71 | 26.47 | 26.47 | 283,500 |
14 Mar 2022 | 26.81 | 26.86 | 25.51 | 25.59 | 25.59 | 250,300 |
11 Mar 2022 | 27.02 | 27.20 | 26.63 | 26.74 | 26.74 | 204,000 |
10 Mar 2022 | 26.07 | 27.03 | 25.87 | 26.91 | 26.91 | 224,700 |
09 Mar 2022 | 26.84 | 26.99 | 26.24 | 26.38 | 26.38 | 231,600 |
08 Mar 2022 | 26.05 | 26.71 | 25.95 | 26.28 | 26.28 | 392,200 |
07 Mar 2022 | 26.22 | 26.39 | 25.27 | 25.83 | 25.83 | 296,500 |
04 Mar 2022 | 26.28 | 26.43 | 25.61 | 25.90 | 25.90 | 246,000 |
03 Mar 2022 | 25.77 | 26.71 | 25.77 | 26.66 | 26.66 | 288,700 |
02 Mar 2022 | 25.52 | 26.09 | 25.50 | 25.63 | 25.63 | 388,800 |
01 Mar 2022 | 26.90 | 26.91 | 25.11 | 25.25 | 25.25 | 396,800 |
28 Feb 2022 | 27.30 | 27.56 | 26.32 | 26.76 | 26.76 | 481,000 |
25 Feb 2022 | 27.05 | 27.60 | 26.41 | 27.40 | 27.40 | 230,500 |
24 Feb 2022 | 25.42 | 26.98 | 25.20 | 26.92 | 26.92 | 426,700 |
23 Feb 2022 | 28.40 | 28.40 | 25.82 | 25.99 | 25.99 | 423,000 |
22 Feb 2022 | 26.85 | 28.43 | 26.82 | 27.93 | 27.93 | 547,800 |
18 Feb 2022 | 27.38 | 27.68 | 26.93 | 27.05 | 27.05 | 284,200 |
17 Feb 2022 | 27.73 | 27.95 | 27.09 | 27.41 | 27.41 | 196,300 |
16 Feb 2022 | 27.56 | 28.42 | 27.55 | 28.04 | 28.04 | 286,400 |
15 Feb 2022 | 26.90 | 28.03 | 26.90 | 27.67 | 27.67 | 614,700 |
14 Feb 2022 | 26.16 | 27.01 | 26.04 | 26.54 | 26.54 | 410,000 |
11 Feb 2022 | 25.96 | 26.51 | 25.35 | 25.90 | 25.90 | 335,400 |
10 Feb 2022 | 26.65 | 27.23 | 25.79 | 25.94 | 25.94 | 342,200 |
09 Feb 2022 | 27.46 | 27.89 | 26.66 | 26.93 | 26.93 | 349,500 |
08 Feb 2022 | 26.36 | 27.41 | 26.36 | 27.16 | 27.16 | 486,100 |
07 Feb 2022 | 27.11 | 27.19 | 26.26 | 26.46 | 26.46 | 374,500 |
04 Feb 2022 | 26.25 | 27.24 | 25.35 | 26.48 | 26.48 | 446,600 |
03 Feb 2022 | 25.68 | 26.36 | 25.37 | 25.37 | 25.37 | 279,200 |
02 Feb 2022 | 26.93 | 27.50 | 25.87 | 25.90 | 25.90 | 306,900 |
01 Feb 2022 | 26.34 | 26.97 | 26.00 | 26.91 | 26.91 | 425,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |