Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 25.51 | 25.74 | 25.51 | 25.73 | 25.73 | 197,276 |
26 May 2022 | 25.35 | 25.61 | 25.30 | 25.57 | 25.57 | 237,300 |
25 May 2022 | 25.15 | 25.29 | 25.05 | 25.21 | 25.21 | 590,500 |
24 May 2022 | 25.10 | 25.41 | 25.10 | 25.35 | 25.35 | 426,200 |
23 May 2022 | 25.05 | 25.24 | 25.05 | 25.23 | 25.23 | 244,800 |
20 May 2022 | 24.99 | 25.10 | 24.81 | 25.03 | 25.03 | 238,100 |
19 May 2022 | 25.01 | 25.17 | 25.00 | 25.05 | 25.05 | 259,100 |
18 May 2022 | 24.78 | 25.03 | 24.67 | 24.72 | 24.72 | 282,300 |
17 May 2022 | 24.69 | 24.94 | 24.66 | 24.91 | 24.91 | 313,900 |
16 May 2022 | 24.46 | 24.69 | 24.38 | 24.57 | 24.57 | 407,900 |
13 May 2022 | 24.60 | 24.61 | 24.43 | 24.58 | 24.58 | 246,800 |
12 May 2022 | 24.58 | 24.76 | 24.36 | 24.64 | 24.64 | 657,400 |
11 May 2022 | 24.16 | 24.35 | 23.98 | 24.01 | 24.01 | 451,300 |
10 May 2022 | 24.00 | 24.17 | 23.83 | 23.93 | 23.93 | 304,000 |
09 May 2022 | 23.70 | 23.76 | 23.46 | 23.52 | 23.52 | 429,200 |
06 May 2022 | 23.43 | 23.43 | 23.03 | 23.18 | 23.18 | 369,300 |
05 May 2022 | 23.09 | 23.45 | 22.67 | 22.89 | 22.89 | 466,700 |
04 May 2022 | 22.96 | 23.37 | 22.00 | 23.35 | 23.35 | 209,000 |
03 May 2022 | 22.88 | 22.96 | 22.81 | 22.90 | 22.90 | 181,300 |
02 May 2022 | 22.91 | 22.97 | 22.57 | 22.79 | 22.79 | 388,900 |
29 Apr 2022 | 23.22 | 23.47 | 22.94 | 22.98 | 22.98 | 219,700 |
28 Apr 2022 | 22.91 | 23.24 | 22.72 | 23.19 | 23.19 | 271,400 |
27 Apr 2022 | 22.85 | 22.99 | 22.69 | 22.70 | 22.70 | 409,500 |
26 Apr 2022 | 23.00 | 23.25 | 22.50 | 22.68 | 22.68 | 453,000 |
25 Apr 2022 | 23.16 | 23.32 | 23.00 | 23.32 | 23.32 | 293,300 |
22 Apr 2022 | 23.35 | 23.55 | 23.13 | 23.15 | 23.15 | 229,400 |
21 Apr 2022 | 24.11 | 24.21 | 23.37 | 23.38 | 23.38 | 377,500 |
20 Apr 2022 | 24.74 | 24.76 | 24.55 | 24.58 | 24.58 | 250,100 |
19 Apr 2022 | 23.98 | 24.03 | 23.84 | 24.02 | 24.02 | 176,400 |
18 Apr 2022 | 24.00 | 24.03 | 23.85 | 23.92 | 23.92 | 180,500 |
14 Apr 2022 | 24.31 | 24.52 | 24.11 | 24.13 | 24.13 | 261,600 |
13 Apr 2022 | 23.68 | 23.82 | 23.67 | 23.78 | 23.78 | 223,900 |
12 Apr 2022 | 23.88 | 23.94 | 23.67 | 23.71 | 23.71 | 166,500 |
11 Apr 2022 | 24.00 | 24.00 | 23.75 | 23.77 | 23.77 | 193,300 |
08 Apr 2022 | 24.23 | 24.33 | 24.09 | 24.23 | 24.23 | 311,500 |
07 Apr 2022 | 23.81 | 24.05 | 23.71 | 24.02 | 24.02 | 206,900 |
06 Apr 2022 | 23.75 | 23.86 | 23.67 | 23.78 | 23.78 | 185,400 |
05 Apr 2022 | 24.27 | 24.27 | 23.89 | 23.93 | 23.93 | 186,300 |
04 Apr 2022 | 24.24 | 24.46 | 24.24 | 24.43 | 24.43 | 173,600 |
01 Apr 2022 | 24.38 | 24.42 | 24.23 | 24.39 | 24.39 | 149,800 |
31 Mar 2022 | 24.40 | 24.53 | 24.30 | 24.31 | 24.31 | 208,900 |
30 Mar 2022 | 24.40 | 24.55 | 24.30 | 24.34 | 24.34 | 135,700 |
29 Mar 2022 | 24.29 | 24.56 | 24.29 | 24.45 | 24.45 | 208,300 |
28 Mar 2022 | 23.91 | 23.91 | 23.75 | 23.88 | 23.88 | 128,400 |
25 Mar 2022 | 23.97 | 24.05 | 23.85 | 23.99 | 23.99 | 147,800 |
24 Mar 2022 | 24.00 | 24.07 | 23.93 | 24.06 | 24.06 | 140,800 |
23 Mar 2022 | 23.93 | 23.93 | 23.65 | 23.67 | 23.67 | 336,500 |
22 Mar 2022 | 23.89 | 24.05 | 23.82 | 23.96 | 23.96 | 287,300 |
21 Mar 2022 | 24.10 | 24.25 | 24.05 | 24.15 | 24.15 | 203,000 |
18 Mar 2022 | 23.94 | 24.15 | 23.87 | 24.14 | 24.14 | 152,500 |
17 Mar 2022 | 23.81 | 24.02 | 23.74 | 23.97 | 23.97 | 198,700 |
16 Mar 2022 | 24.00 | 24.28 | 23.92 | 24.27 | 24.27 | 250,500 |
15 Mar 2022 | 23.45 | 23.79 | 23.45 | 23.76 | 23.76 | 221,900 |
14 Mar 2022 | 23.33 | 23.55 | 23.32 | 23.37 | 23.37 | 229,800 |
11 Mar 2022 | 23.27 | 23.45 | 23.12 | 23.12 | 23.12 | 231,200 |
10 Mar 2022 | 23.01 | 23.18 | 22.95 | 23.06 | 23.06 | 287,900 |
09 Mar 2022 | 22.70 | 23.00 | 22.70 | 22.97 | 22.97 | 303,500 |
08 Mar 2022 | 22.37 | 22.61 | 22.26 | 22.28 | 22.28 | 360,800 |
07 Mar 2022 | 22.63 | 22.63 | 22.20 | 22.20 | 22.20 | 239,900 |
04 Mar 2022 | 22.90 | 23.03 | 22.78 | 22.87 | 22.87 | 238,200 |
03 Mar 2022 | 23.02 | 23.15 | 22.83 | 22.97 | 22.97 | 249,100 |
02 Mar 2022 | 22.84 | 22.99 | 22.70 | 22.96 | 22.96 | 358,500 |
01 Mar 2022 | 23.48 | 23.62 | 23.17 | 23.25 | 23.25 | 244,900 |
28 Feb 2022 | 23.55 | 23.68 | 23.48 | 23.63 | 23.63 | 247,200 |
25 Feb 2022 | 23.54 | 23.83 | 23.53 | 23.83 | 23.83 | 185,300 |
24 Feb 2022 | 23.26 | 23.47 | 23.01 | 23.47 | 23.47 | 418,100 |
23 Feb 2022 | 24.00 | 24.07 | 23.68 | 23.70 | 23.70 | 225,100 |
22 Feb 2022 | 24.18 | 24.27 | 23.87 | 23.98 | 23.98 | 329,800 |
18 Feb 2022 | 24.53 | 24.61 | 24.47 | 24.58 | 24.58 | 177,800 |
17 Feb 2022 | 24.63 | 24.65 | 24.43 | 24.46 | 24.46 | 207,100 |
16 Feb 2022 | 24.59 | 24.74 | 24.51 | 24.70 | 24.70 | 212,600 |
15 Feb 2022 | 24.49 | 24.82 | 24.49 | 24.81 | 24.81 | 161,900 |
14 Feb 2022 | 24.40 | 24.41 | 24.11 | 24.30 | 24.30 | 232,000 |
11 Feb 2022 | 24.59 | 24.69 | 24.35 | 24.38 | 24.38 | 221,500 |
10 Feb 2022 | 24.57 | 24.74 | 24.51 | 24.55 | 24.55 | 234,100 |
09 Feb 2022 | 24.63 | 24.75 | 24.55 | 24.72 | 24.72 | 261,800 |
08 Feb 2022 | 24.46 | 24.69 | 24.43 | 24.63 | 24.63 | 162,200 |
07 Feb 2022 | 24.24 | 24.42 | 24.24 | 24.35 | 24.35 | 146,000 |
04 Feb 2022 | 24.18 | 24.32 | 23.92 | 24.08 | 24.08 | 136,200 |
03 Feb 2022 | 24.20 | 24.46 | 24.20 | 24.23 | 24.23 | 279,600 |
02 Feb 2022 | 23.99 | 24.17 | 23.93 | 24.08 | 24.08 | 231,900 |
01 Feb 2022 | 23.75 | 23.90 | 23.65 | 23.87 | 23.87 | 219,300 |
31 Jan 2022 | 23.35 | 23.72 | 23.35 | 23.72 | 23.72 | 279,900 |
28 Jan 2022 | 23.34 | 23.37 | 23.14 | 23.36 | 23.36 | 344,100 |
27 Jan 2022 | 24.10 | 24.80 | 23.63 | 23.91 | 23.91 | 312,100 |
26 Jan 2022 | 25.24 | 25.24 | 24.28 | 24.44 | 24.44 | 550,400 |
25 Jan 2022 | 24.84 | 25.19 | 24.61 | 25.00 | 25.00 | 542,600 |
24 Jan 2022 | 23.99 | 24.42 | 23.81 | 24.34 | 24.34 | 487,900 |
21 Jan 2022 | 24.07 | 24.19 | 23.88 | 23.89 | 23.89 | 308,300 |
20 Jan 2022 | 24.15 | 24.26 | 23.93 | 23.96 | 23.96 | 427,000 |
19 Jan 2022 | 24.01 | 24.11 | 23.80 | 23.82 | 23.82 | 237,000 |
18 Jan 2022 | 24.08 | 24.18 | 23.95 | 23.98 | 23.98 | 283,600 |
14 Jan 2022 | 24.35 | 24.51 | 24.29 | 24.41 | 24.41 | 154,100 |
13 Jan 2022 | 24.58 | 24.58 | 24.38 | 24.44 | 24.44 | 224,800 |
12 Jan 2022 | 24.48 | 24.59 | 24.28 | 24.46 | 24.46 | 197,800 |
11 Jan 2022 | 24.29 | 24.56 | 24.22 | 24.55 | 24.55 | 242,500 |
10 Jan 2022 | 24.12 | 24.17 | 23.90 | 24.14 | 24.14 | 164,800 |
07 Jan 2022 | 24.21 | 24.21 | 24.02 | 24.16 | 24.16 | 134,500 |
06 Jan 2022 | 24.32 | 24.47 | 24.21 | 24.25 | 24.25 | 262,900 |
05 Jan 2022 | 24.50 | 24.68 | 24.33 | 24.34 | 24.34 | 233,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |