Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 20.94 | 21.19 | 20.17 | 20.34 | 20.34 | 27,368 |
27 Jun 2022 | 21.08 | 21.46 | 20.40 | 20.74 | 20.74 | 127,300 |
24 Jun 2022 | 19.67 | 21.01 | 19.66 | 20.97 | 20.97 | 566,400 |
23 Jun 2022 | 19.68 | 20.06 | 19.28 | 19.85 | 19.85 | 118,200 |
22 Jun 2022 | 18.88 | 19.74 | 18.64 | 19.47 | 19.47 | 237,800 |
21 Jun 2022 | 20.69 | 20.69 | 19.08 | 19.11 | 19.11 | 194,600 |
17 Jun 2022 | 19.57 | 20.53 | 19.31 | 20.34 | 20.34 | 418,900 |
16 Jun 2022 | 19.82 | 19.97 | 18.90 | 19.13 | 19.13 | 125,200 |
15 Jun 2022 | 20.16 | 20.62 | 20.09 | 20.28 | 20.28 | 157,700 |
14 Jun 2022 | 20.09 | 20.75 | 19.66 | 19.75 | 19.75 | 119,500 |
13 Jun 2022 | 21.19 | 21.85 | 19.87 | 19.96 | 19.96 | 111,800 |
10 Jun 2022 | 21.68 | 21.83 | 21.33 | 21.47 | 21.47 | 105,800 |
09 Jun 2022 | 22.92 | 22.92 | 22.01 | 22.10 | 22.10 | 113,600 |
08 Jun 2022 | 22.69 | 23.18 | 22.58 | 22.95 | 22.95 | 105,000 |
07 Jun 2022 | 22.25 | 22.76 | 21.94 | 22.71 | 22.71 | 81,700 |
06 Jun 2022 | 22.24 | 22.75 | 21.86 | 22.55 | 22.55 | 139,300 |
03 Jun 2022 | 22.55 | 22.71 | 22.00 | 22.14 | 22.14 | 124,900 |
02 Jun 2022 | 22.28 | 22.99 | 22.25 | 22.75 | 22.75 | 132,100 |
01 Jun 2022 | 22.76 | 22.76 | 21.74 | 22.19 | 22.19 | 89,800 |
31 May 2022 | 22.56 | 23.27 | 22.02 | 22.59 | 22.59 | 150,500 |
27 May 2022 | 22.36 | 23.14 | 22.35 | 22.76 | 22.76 | 135,800 |
26 May 2022 | 21.26 | 22.43 | 21.26 | 22.14 | 22.14 | 153,400 |
25 May 2022 | 19.67 | 21.23 | 19.67 | 20.94 | 20.94 | 123,900 |
24 May 2022 | 20.69 | 20.69 | 19.45 | 19.75 | 19.75 | 93,100 |
23 May 2022 | 20.61 | 21.19 | 20.20 | 20.98 | 20.98 | 98,500 |
20 May 2022 | 21.39 | 21.65 | 20.21 | 20.50 | 20.50 | 79,800 |
19 May 2022 | 21.21 | 21.50 | 20.65 | 21.04 | 21.04 | 130,600 |
18 May 2022 | 22.23 | 22.66 | 21.11 | 21.41 | 21.41 | 177,800 |
17 May 2022 | 22.48 | 22.97 | 21.95 | 22.49 | 22.49 | 112,100 |
16 May 2022 | 22.77 | 23.13 | 21.73 | 22.03 | 22.03 | 110,200 |
13 May 2022 | 22.78 | 23.61 | 22.78 | 22.97 | 22.97 | 114,000 |
12 May 2022 | 22.19 | 22.81 | 21.68 | 22.57 | 22.57 | 156,100 |
11 May 2022 | 23.59 | 24.02 | 22.36 | 22.43 | 22.43 | 82,700 |
10 May 2022 | 23.22 | 24.00 | 22.71 | 23.76 | 23.76 | 99,800 |
09 May 2022 | 23.72 | 24.30 | 22.76 | 22.92 | 22.92 | 171,400 |
06 May 2022 | 24.39 | 25.10 | 23.66 | 24.35 | 24.35 | 117,900 |
05 May 2022 | 24.45 | 24.55 | 23.74 | 24.19 | 24.19 | 98,000 |
04 May 2022 | 25.02 | 25.28 | 23.73 | 24.84 | 24.84 | 101,300 |
03 May 2022 | 25.48 | 25.48 | 24.02 | 24.91 | 24.91 | 95,200 |
02 May 2022 | 25.14 | 25.61 | 24.90 | 25.51 | 25.51 | 121,700 |
29 Apr 2022 | 25.29 | 25.62 | 24.80 | 25.01 | 25.01 | 93,800 |
28 Apr 2022 | 25.38 | 25.75 | 24.96 | 25.44 | 25.44 | 76,700 |
27 Apr 2022 | 25.23 | 25.72 | 25.01 | 25.13 | 25.13 | 83,600 |
26 Apr 2022 | 26.45 | 26.49 | 25.11 | 25.19 | 25.19 | 140,300 |
25 Apr 2022 | 25.34 | 26.85 | 25.30 | 26.83 | 26.83 | 171,000 |
22 Apr 2022 | 25.98 | 25.98 | 25.43 | 25.55 | 25.55 | 150,200 |
21 Apr 2022 | 26.67 | 26.87 | 25.96 | 26.05 | 26.05 | 141,000 |
20 Apr 2022 | 26.40 | 26.75 | 26.16 | 26.27 | 26.27 | 137,800 |
19 Apr 2022 | 25.79 | 26.61 | 25.79 | 26.08 | 26.08 | 154,400 |
18 Apr 2022 | 25.71 | 26.15 | 25.37 | 25.75 | 25.75 | 78,100 |
14 Apr 2022 | 26.47 | 26.86 | 25.80 | 25.94 | 25.94 | 108,500 |
13 Apr 2022 | 25.53 | 26.59 | 25.29 | 26.34 | 26.34 | 120,200 |
12 Apr 2022 | 24.80 | 25.89 | 24.80 | 25.04 | 25.04 | 192,700 |
11 Apr 2022 | 24.00 | 24.89 | 23.85 | 24.41 | 24.41 | 242,600 |
08 Apr 2022 | 24.16 | 24.64 | 23.85 | 24.17 | 24.17 | 167,100 |
07 Apr 2022 | 24.55 | 24.71 | 23.58 | 24.15 | 24.15 | 169,700 |
06 Apr 2022 | 25.05 | 25.62 | 24.06 | 24.23 | 24.23 | 158,800 |
05 Apr 2022 | 25.98 | 25.98 | 25.15 | 25.40 | 25.40 | 176,000 |
04 Apr 2022 | 26.38 | 26.41 | 25.26 | 26.03 | 26.03 | 185,800 |
01 Apr 2022 | 27.02 | 27.28 | 26.27 | 26.55 | 26.55 | 160,700 |
31 Mar 2022 | 27.05 | 27.53 | 26.66 | 27.00 | 27.00 | 168,000 |
30 Mar 2022 | 27.62 | 28.20 | 26.93 | 26.94 | 26.94 | 72,800 |
29 Mar 2022 | 26.98 | 28.33 | 26.98 | 27.84 | 27.84 | 148,700 |
28 Mar 2022 | 26.41 | 26.84 | 26.14 | 26.53 | 26.53 | 175,700 |
25 Mar 2022 | 27.76 | 27.76 | 26.02 | 26.17 | 26.17 | 191,000 |
24 Mar 2022 | 27.17 | 27.95 | 27.11 | 27.83 | 27.83 | 139,200 |
23 Mar 2022 | 27.27 | 27.81 | 26.97 | 27.16 | 27.16 | 95,000 |
22 Mar 2022 | 27.59 | 28.19 | 27.04 | 27.19 | 27.19 | 164,200 |
21 Mar 2022 | 27.70 | 28.24 | 27.03 | 27.25 | 27.25 | 94,200 |
18 Mar 2022 | 27.59 | 28.36 | 27.06 | 28.06 | 28.06 | 188,600 |
17 Mar 2022 | 27.77 | 28.07 | 27.36 | 27.68 | 27.68 | 99,000 |
16 Mar 2022 | 27.34 | 28.12 | 27.00 | 27.99 | 27.99 | 163,400 |
15 Mar 2022 | 27.18 | 27.82 | 26.09 | 26.57 | 26.57 | 131,900 |
14 Mar 2022 | 27.28 | 28.73 | 26.36 | 26.94 | 26.94 | 172,200 |
11 Mar 2022 | 27.84 | 28.13 | 26.79 | 27.16 | 27.16 | 243,600 |
10 Mar 2022 | 27.52 | 28.00 | 26.99 | 27.48 | 27.48 | 208,900 |
09 Mar 2022 | 27.75 | 28.49 | 27.60 | 27.93 | 27.93 | 261,900 |
08 Mar 2022 | 26.33 | 27.72 | 25.53 | 26.80 | 26.80 | 265,500 |
07 Mar 2022 | 29.34 | 29.62 | 25.59 | 25.71 | 25.71 | 190,300 |
04 Mar 2022 | 30.02 | 30.02 | 29.08 | 29.32 | 29.32 | 92,000 |
03 Mar 2022 | 31.56 | 32.32 | 30.00 | 30.32 | 30.32 | 88,400 |
02 Mar 2022 | 31.38 | 32.02 | 31.14 | 31.86 | 31.86 | 83,700 |
01 Mar 2022 | 32.32 | 32.32 | 30.95 | 31.31 | 31.31 | 135,700 |
28 Feb 2022 | 31.82 | 32.71 | 31.59 | 32.60 | 32.60 | 206,000 |
25 Feb 2022 | 31.66 | 32.32 | 30.40 | 32.29 | 32.29 | 133,300 |
24 Feb 2022 | 27.97 | 31.62 | 27.43 | 31.55 | 31.55 | 221,400 |
23 Feb 2022 | 29.73 | 30.48 | 29.19 | 29.27 | 29.27 | 204,000 |
22 Feb 2022 | 30.97 | 31.26 | 29.09 | 29.47 | 29.47 | 228,700 |
18 Feb 2022 | 28.26 | 32.14 | 28.26 | 31.34 | 31.34 | 330,400 |
17 Feb 2022 | 29.81 | 30.36 | 29.24 | 29.77 | 29.77 | 155,700 |
16 Feb 2022 | 29.21 | 30.60 | 27.83 | 30.37 | 30.37 | 231,400 |
15 Feb 2022 | 28.70 | 29.35 | 28.49 | 28.99 | 28.99 | 217,500 |
14 Feb 2022 | 27.90 | 28.89 | 27.88 | 28.29 | 28.29 | 178,300 |
11 Feb 2022 | 27.00 | 28.30 | 27.00 | 27.85 | 27.85 | 186,000 |
10 Feb 2022 | 25.78 | 27.21 | 25.78 | 26.84 | 26.84 | 358,300 |
09 Feb 2022 | 25.95 | 26.32 | 25.57 | 26.19 | 26.19 | 321,200 |
08 Feb 2022 | 25.09 | 26.37 | 25.09 | 25.65 | 25.65 | 206,100 |
07 Feb 2022 | 24.81 | 25.31 | 24.72 | 25.05 | 25.05 | 122,000 |
04 Feb 2022 | 24.77 | 25.14 | 23.93 | 24.61 | 24.61 | 109,100 |
03 Feb 2022 | 24.64 | 25.18 | 24.03 | 24.55 | 24.55 | 187,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |