Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 19.64 | 20.16 | 19.50 | 19.53 | 19.53 | 482,073 |
27 Jun 2022 | 20.00 | 20.02 | 19.74 | 19.82 | 19.82 | 467,200 |
24 Jun 2022 | 19.46 | 19.80 | 19.12 | 19.62 | 19.62 | 560,900 |
23 Jun 2022 | 18.57 | 19.00 | 18.57 | 18.96 | 18.96 | 446,400 |
22 Jun 2022 | 18.55 | 18.79 | 18.30 | 18.49 | 18.49 | 564,400 |
21 Jun 2022 | 18.43 | 18.80 | 18.22 | 18.66 | 18.66 | 848,400 |
17 Jun 2022 | 17.95 | 18.10 | 17.57 | 17.77 | 17.77 | 778,300 |
16 Jun 2022 | 18.17 | 18.83 | 17.90 | 18.03 | 18.03 | 1,888,500 |
15 Jun 2022 | 18.61 | 19.20 | 18.57 | 19.04 | 19.04 | 1,141,200 |
14 Jun 2022 | 18.67 | 18.97 | 18.34 | 18.61 | 18.61 | 654,300 |
13 Jun 2022 | 19.05 | 19.29 | 18.26 | 18.34 | 18.34 | 1,488,100 |
10 Jun 2022 | 20.50 | 20.58 | 19.94 | 20.11 | 20.11 | 1,308,900 |
09 Jun 2022 | 21.00 | 21.30 | 20.69 | 20.69 | 20.69 | 712,700 |
08 Jun 2022 | 20.65 | 21.07 | 20.54 | 21.05 | 21.05 | 898,300 |
07 Jun 2022 | 20.48 | 20.89 | 20.27 | 20.84 | 20.84 | 494,800 |
06 Jun 2022 | 20.75 | 21.05 | 20.70 | 20.74 | 20.74 | 893,000 |
03 Jun 2022 | 20.50 | 20.77 | 20.25 | 20.38 | 20.38 | 351,400 |
02 Jun 2022 | 20.31 | 20.83 | 20.31 | 20.77 | 20.77 | 394,400 |
01 Jun 2022 | 20.52 | 20.61 | 19.95 | 20.18 | 20.18 | 497,500 |
31 May 2022 | 20.87 | 20.98 | 20.62 | 20.67 | 20.67 | 464,500 |
27 May 2022 | 21.04 | 21.35 | 21.04 | 21.30 | 21.30 | 466,100 |
26 May 2022 | 20.35 | 21.19 | 20.35 | 21.11 | 21.11 | 640,600 |
25 May 2022 | 19.85 | 20.24 | 19.85 | 20.17 | 20.17 | 857,500 |
24 May 2022 | 20.65 | 20.79 | 19.85 | 20.05 | 20.05 | 883,400 |
23 May 2022 | 20.32 | 20.73 | 20.32 | 20.62 | 20.62 | 491,300 |
20 May 2022 | 20.54 | 20.64 | 19.93 | 20.23 | 20.23 | 654,000 |
19 May 2022 | 19.54 | 20.06 | 19.54 | 19.83 | 19.83 | 395,500 |
18 May 2022 | 19.68 | 19.90 | 19.28 | 19.29 | 19.29 | 449,300 |
17 May 2022 | 19.82 | 19.99 | 19.55 | 19.80 | 19.80 | 1,584,000 |
16 May 2022 | 19.68 | 19.75 | 19.49 | 19.53 | 19.53 | 904,300 |
13 May 2022 | 19.06 | 19.79 | 19.06 | 19.78 | 19.78 | 408,600 |
12 May 2022 | 17.05 | 17.27 | 16.78 | 17.05 | 17.05 | 738,500 |
11 May 2022 | 18.50 | 18.88 | 18.08 | 18.08 | 18.08 | 607,400 |
10 May 2022 | 18.80 | 19.00 | 18.38 | 18.59 | 18.59 | 776,600 |
09 May 2022 | 19.20 | 19.20 | 18.50 | 18.55 | 18.55 | 1,142,500 |
06 May 2022 | 19.52 | 19.77 | 19.30 | 19.41 | 19.41 | 1,005,400 |
05 May 2022 | 20.80 | 20.80 | 19.74 | 19.95 | 19.95 | 448,900 |
04 May 2022 | 20.18 | 21.02 | 20.12 | 20.84 | 20.84 | 183,000 |
03 May 2022 | 20.29 | 20.49 | 20.08 | 20.37 | 20.37 | 296,800 |
02 May 2022 | 20.41 | 20.56 | 19.94 | 20.28 | 20.28 | 330,100 |
29 Apr 2022 | 20.88 | 21.45 | 20.57 | 20.57 | 20.57 | 469,200 |
28 Apr 2022 | 19.82 | 20.80 | 19.82 | 20.42 | 20.42 | 448,200 |
27 Apr 2022 | 20.00 | 20.59 | 19.94 | 20.31 | 20.31 | 364,900 |
26 Apr 2022 | 20.25 | 20.50 | 19.70 | 19.71 | 19.71 | 512,900 |
25 Apr 2022 | 19.50 | 19.77 | 19.35 | 19.76 | 19.76 | 597,700 |
22 Apr 2022 | 20.95 | 21.37 | 20.58 | 20.69 | 20.69 | 403,500 |
21 Apr 2022 | 21.80 | 22.01 | 21.16 | 21.25 | 21.25 | 399,000 |
20 Apr 2022 | 21.62 | 22.08 | 21.50 | 21.71 | 21.71 | 669,500 |
19 Apr 2022 | 21.31 | 21.78 | 21.20 | 21.75 | 21.75 | 741,500 |
18 Apr 2022 | 22.15 | 22.35 | 22.00 | 22.10 | 22.10 | 299,400 |
14 Apr 2022 | 22.78 | 23.00 | 22.43 | 22.43 | 22.43 | 368,400 |
13 Apr 2022 | 22.15 | 22.50 | 22.08 | 22.45 | 22.45 | 413,300 |
12 Apr 2022 | 22.34 | 22.46 | 21.74 | 21.80 | 21.80 | 259,300 |
11 Apr 2022 | 22.15 | 22.39 | 21.90 | 21.90 | 21.90 | 263,400 |
08 Apr 2022 | 23.18 | 23.18 | 22.64 | 22.77 | 22.77 | 168,500 |
07 Apr 2022 | 22.85 | 22.95 | 22.52 | 22.80 | 22.80 | 248,600 |
06 Apr 2022 | 23.05 | 23.05 | 22.51 | 22.72 | 22.72 | 793,300 |
05 Apr 2022 | 24.07 | 24.11 | 23.30 | 23.41 | 23.41 | 497,500 |
04 Apr 2022 | 23.59 | 23.91 | 23.47 | 23.86 | 23.86 | 304,800 |
01 Apr 2022 | 23.19 | 23.36 | 22.90 | 23.03 | 23.03 | 902,500 |
31 Mar 2022 | 22.80 | 22.88 | 22.31 | 22.31 | 22.31 | 238,300 |
30 Mar 2022 | 22.98 | 23.23 | 22.80 | 23.00 | 23.00 | 396,500 |
29 Mar 2022 | 22.37 | 22.68 | 22.25 | 22.68 | 22.68 | 433,800 |
28 Mar 2022 | 22.10 | 22.20 | 21.85 | 21.95 | 21.95 | 207,000 |
25 Mar 2022 | 22.21 | 22.39 | 22.04 | 22.29 | 22.29 | 157,900 |
24 Mar 2022 | 22.47 | 22.55 | 22.14 | 22.54 | 22.54 | 204,800 |
23 Mar 2022 | 21.93 | 22.41 | 21.79 | 21.79 | 21.79 | 314,500 |
22 Mar 2022 | 21.35 | 21.71 | 21.31 | 21.56 | 21.56 | 794,600 |
21 Mar 2022 | 21.45 | 21.69 | 21.05 | 21.28 | 21.28 | 520,000 |
18 Mar 2022 | 20.69 | 21.74 | 20.65 | 21.68 | 21.68 | 833,500 |
17 Mar 2022 | 19.99 | 20.25 | 19.80 | 20.17 | 20.17 | 916,000 |
16 Mar 2022 | 19.79 | 20.85 | 19.60 | 20.75 | 20.75 | 1,750,500 |
15 Mar 2022 | 18.10 | 18.65 | 18.00 | 18.39 | 18.39 | 1,241,100 |
14 Mar 2022 | 18.85 | 18.89 | 18.16 | 18.30 | 18.30 | 1,071,400 |
11 Mar 2022 | 19.42 | 19.51 | 18.51 | 18.63 | 18.63 | 887,500 |
10 Mar 2022 | 20.28 | 20.36 | 19.75 | 19.94 | 19.94 | 690,700 |
09 Mar 2022 | 20.41 | 20.81 | 20.41 | 20.72 | 20.72 | 524,300 |
08 Mar 2022 | 19.52 | 19.61 | 19.06 | 19.31 | 19.31 | 820,700 |
07 Mar 2022 | 20.53 | 20.61 | 20.20 | 20.23 | 20.23 | 691,300 |
04 Mar 2022 | 21.13 | 21.78 | 21.13 | 21.37 | 21.37 | 597,400 |
03 Mar 2022 | 22.54 | 22.60 | 22.02 | 22.18 | 22.18 | 475,800 |
02 Mar 2022 | 22.70 | 22.86 | 22.52 | 22.80 | 22.80 | 801,800 |
01 Mar 2022 | 22.75 | 22.84 | 22.38 | 22.50 | 22.50 | 792,700 |
28 Feb 2022 | 22.11 | 22.67 | 22.11 | 22.45 | 22.45 | 475,300 |
25 Feb 2022 | 22.13 | 22.25 | 21.80 | 22.17 | 22.17 | 404,100 |
24 Feb 2022 | 20.36 | 21.16 | 20.21 | 21.15 | 21.15 | 809,000 |
23 Feb 2022 | 22.69 | 22.81 | 22.07 | 22.10 | 22.10 | 533,400 |
22 Feb 2022 | 22.40 | 22.80 | 22.30 | 22.58 | 22.58 | 918,300 |
18 Feb 2022 | 22.16 | 22.37 | 21.55 | 22.09 | 22.09 | 1,360,200 |
17 Feb 2022 | 22.22 | 22.35 | 22.00 | 22.00 | 22.00 | 383,500 |
16 Feb 2022 | 22.50 | 22.89 | 22.49 | 22.75 | 22.75 | 300,100 |
15 Feb 2022 | 22.66 | 23.06 | 22.60 | 23.00 | 23.00 | 496,000 |
14 Feb 2022 | 22.75 | 22.78 | 22.44 | 22.72 | 22.72 | 375,400 |
11 Feb 2022 | 23.33 | 23.75 | 22.85 | 22.90 | 22.90 | 325,700 |
10 Feb 2022 | 23.35 | 23.82 | 23.34 | 23.37 | 23.37 | 354,000 |
09 Feb 2022 | 24.37 | 24.80 | 24.30 | 24.76 | 24.76 | 466,600 |
08 Feb 2022 | 22.83 | 23.46 | 22.60 | 23.30 | 23.30 | 394,200 |
07 Feb 2022 | 23.06 | 23.44 | 22.97 | 23.23 | 23.23 | 745,700 |
04 Feb 2022 | 22.25 | 22.70 | 22.00 | 22.50 | 22.50 | 340,900 |
03 Feb 2022 | 22.20 | 22.83 | 22.15 | 22.33 | 22.33 | 490,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |