Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 20.84 | 21.03 | 20.65 | 20.91 | 20.91 | 98,509 |
29 Jun 2022 | 21.38 | 22.25 | 21.18 | 21.37 | 21.37 | 22,500 |
28 Jun 2022 | 21.97 | 22.06 | 21.50 | 21.50 | 21.50 | 92,100 |
27 Jun 2022 | 22.29 | 22.29 | 21.90 | 21.99 | 21.99 | 129,800 |
24 Jun 2022 | 21.96 | 22.35 | 21.96 | 22.26 | 22.26 | 69,100 |
23 Jun 2022 | 21.65 | 21.71 | 21.00 | 21.44 | 21.44 | 113,900 |
22 Jun 2022 | 21.18 | 21.57 | 21.18 | 21.37 | 21.37 | 43,000 |
21 Jun 2022 | 21.43 | 21.66 | 21.26 | 21.52 | 21.52 | 490,600 |
17 Jun 2022 | 21.11 | 21.30 | 20.95 | 21.06 | 21.06 | 107,000 |
16 Jun 2022 | 21.11 | 21.19 | 20.82 | 20.95 | 20.95 | 437,800 |
15 Jun 2022 | 21.44 | 21.98 | 21.33 | 21.83 | 21.83 | 151,000 |
14 Jun 2022 | 21.57 | 21.84 | 21.43 | 21.56 | 21.56 | 33,400 |
13 Jun 2022 | 21.83 | 21.99 | 21.55 | 21.63 | 21.63 | 251,100 |
10 Jun 2022 | 22.83 | 22.93 | 22.60 | 22.67 | 22.67 | 36,300 |
09 Jun 2022 | 23.35 | 23.44 | 22.99 | 23.00 | 23.00 | 28,500 |
08 Jun 2022 | 23.45 | 23.66 | 23.40 | 23.46 | 23.46 | 72,700 |
07 Jun 2022 | 22.89 | 23.40 | 22.88 | 23.22 | 23.22 | 36,800 |
06 Jun 2022 | 23.20 | 23.33 | 22.93 | 23.01 | 23.01 | 45,000 |
03 Jun 2022 | 23.08 | 23.08 | 22.85 | 22.93 | 22.93 | 69,800 |
02 Jun 2022 | 22.90 | 23.58 | 22.90 | 23.58 | 23.58 | 101,600 |
01 Jun 2022 | 23.25 | 23.37 | 22.89 | 22.97 | 22.97 | 96,300 |
31 May 2022 | 23.30 | 23.36 | 23.05 | 23.13 | 23.13 | 75,700 |
27 May 2022 | 22.99 | 23.15 | 22.91 | 23.10 | 23.10 | 25,500 |
26 May 2022 | 22.39 | 22.97 | 22.39 | 22.96 | 22.96 | 50,300 |
25 May 2022 | 22.26 | 22.62 | 22.26 | 22.54 | 22.54 | 77,500 |
24 May 2022 | 22.35 | 22.44 | 22.15 | 22.28 | 22.28 | 107,200 |
23 May 2022 | 22.57 | 22.79 | 22.48 | 22.62 | 22.62 | 103,600 |
20 May 2022 | 22.60 | 22.81 | 22.15 | 22.51 | 22.51 | 109,100 |
19 May 2022 | 21.96 | 22.67 | 21.96 | 22.42 | 22.42 | 229,500 |
18 May 2022 | 22.09 | 22.28 | 21.91 | 21.97 | 21.97 | 207,000 |
17 May 2022 | 22.06 | 22.14 | 21.80 | 22.13 | 22.13 | 111,200 |
16 May 2022 | 21.22 | 21.58 | 21.22 | 21.27 | 21.27 | 79,300 |
13 May 2022 | 21.03 | 21.55 | 21.00 | 21.54 | 21.54 | 63,100 |
12 May 2022 | 20.18 | 20.98 | 20.18 | 20.70 | 20.70 | 268,400 |
11 May 2022 | 20.59 | 21.12 | 20.52 | 20.54 | 20.54 | 109,000 |
10 May 2022 | 20.87 | 20.87 | 20.38 | 20.59 | 20.59 | 278,100 |
09 May 2022 | 21.22 | 21.30 | 20.52 | 20.57 | 20.57 | 160,000 |
06 May 2022 | 21.90 | 21.91 | 21.46 | 21.55 | 21.55 | 50,400 |
05 May 2022 | 22.46 | 22.73 | 21.79 | 21.83 | 21.83 | 114,900 |
04 May 2022 | 22.39 | 22.95 | 22.16 | 22.95 | 22.95 | 127,200 |
03 May 2022 | 22.20 | 22.54 | 22.20 | 22.47 | 22.47 | 42,600 |
02 May 2022 | 21.93 | 22.33 | 21.83 | 22.17 | 22.17 | 123,600 |
29 Apr 2022 | 22.41 | 22.68 | 22.07 | 22.11 | 22.11 | 52,700 |
28 Apr 2022 | 21.95 | 22.21 | 21.72 | 22.09 | 22.09 | 105,100 |
27 Apr 2022 | 22.07 | 22.42 | 21.94 | 21.99 | 21.99 | 101,200 |
26 Apr 2022 | 22.76 | 22.76 | 22.12 | 22.12 | 22.12 | 55,700 |
25 Apr 2022 | 22.57 | 22.83 | 22.50 | 22.78 | 22.78 | 147,400 |
22 Apr 2022 | 22.58 | 22.98 | 22.58 | 22.58 | 22.58 | 79,400 |
21 Apr 2022 | 23.20 | 23.34 | 22.60 | 22.63 | 22.63 | 93,100 |
20 Apr 2022 | 23.65 | 23.65 | 23.15 | 23.24 | 23.24 | 61,800 |
19 Apr 2022 | 23.31 | 23.84 | 23.31 | 23.76 | 23.76 | 81,600 |
18 Apr 2022 | 23.81 | 23.86 | 23.54 | 23.73 | 23.73 | 61,000 |
14 Apr 2022 | 24.48 | 24.48 | 24.12 | 24.19 | 24.19 | 87,200 |
13 Apr 2022 | 24.31 | 24.67 | 24.26 | 24.56 | 24.56 | 74,100 |
12 Apr 2022 | 24.48 | 24.76 | 24.21 | 24.31 | 24.31 | 64,300 |
11 Apr 2022 | 24.40 | 24.74 | 24.40 | 24.50 | 24.50 | 296,100 |
08 Apr 2022 | 24.78 | 24.85 | 24.59 | 24.62 | 24.62 | 73,300 |
07 Apr 2022 | 25.17 | 25.26 | 24.73 | 24.95 | 24.95 | 92,000 |
06 Apr 2022 | 25.42 | 25.42 | 25.06 | 25.21 | 25.21 | 73,600 |
05 Apr 2022 | 26.19 | 26.19 | 25.64 | 25.69 | 25.69 | 81,500 |
04 Apr 2022 | 25.77 | 26.27 | 25.77 | 26.18 | 26.18 | 39,900 |
01 Apr 2022 | 25.47 | 25.53 | 25.26 | 25.44 | 25.44 | 45,900 |
31 Mar 2022 | 25.34 | 25.53 | 25.00 | 25.10 | 25.10 | 24,800 |
30 Mar 2022 | 25.65 | 25.94 | 25.45 | 25.49 | 25.49 | 68,400 |
29 Mar 2022 | 25.76 | 25.98 | 25.68 | 25.89 | 25.89 | 127,300 |
28 Mar 2022 | 25.07 | 25.34 | 24.96 | 25.25 | 25.25 | 35,900 |
25 Mar 2022 | 25.36 | 25.36 | 24.94 | 25.26 | 25.26 | 53,200 |
24 Mar 2022 | 25.40 | 25.40 | 24.94 | 25.35 | 25.35 | 153,900 |
23 Mar 2022 | 25.34 | 25.84 | 25.21 | 25.48 | 25.48 | 35,500 |
22 Mar 2022 | 25.08 | 25.60 | 25.00 | 25.52 | 25.52 | 84,200 |
21 Mar 2022 | 24.93 | 25.04 | 24.66 | 24.90 | 24.90 | 35,500 |
18 Mar 2022 | 24.53 | 25.41 | 24.53 | 25.32 | 25.32 | 114,000 |
17 Mar 2022 | 24.46 | 24.68 | 24.25 | 24.68 | 24.68 | 103,300 |
16 Mar 2022 | 23.73 | 24.70 | 23.73 | 24.70 | 24.70 | 90,800 |
15 Mar 2022 | 22.61 | 23.03 | 22.40 | 22.94 | 22.94 | 2,048,300 |
14 Mar 2022 | 23.28 | 23.32 | 22.70 | 22.78 | 22.78 | 277,200 |
11 Mar 2022 | 24.11 | 24.19 | 23.39 | 23.39 | 23.39 | 131,800 |
10 Mar 2022 | 24.11 | 24.11 | 23.72 | 23.81 | 23.81 | 44,900 |
09 Mar 2022 | 24.07 | 24.52 | 24.07 | 24.51 | 24.51 | 97,800 |
08 Mar 2022 | 23.53 | 23.88 | 23.20 | 23.51 | 23.51 | 205,500 |
07 Mar 2022 | 23.98 | 24.11 | 23.42 | 23.42 | 23.42 | 101,300 |
04 Mar 2022 | 24.52 | 24.62 | 24.08 | 24.15 | 24.15 | 166,500 |
03 Mar 2022 | 25.63 | 25.63 | 24.77 | 24.96 | 24.96 | 430,600 |
02 Mar 2022 | 25.78 | 25.78 | 25.43 | 25.66 | 25.66 | 43,800 |
01 Mar 2022 | 25.84 | 26.06 | 25.39 | 25.51 | 25.51 | 71,400 |
28 Feb 2022 | 25.60 | 26.03 | 25.58 | 25.84 | 25.84 | 54,100 |
25 Feb 2022 | 25.64 | 25.94 | 25.37 | 25.88 | 25.88 | 55,700 |
24 Feb 2022 | 24.35 | 25.50 | 24.20 | 25.40 | 25.40 | 126,100 |
23 Feb 2022 | 25.50 | 25.72 | 25.08 | 25.35 | 25.35 | 71,600 |
22 Feb 2022 | 25.61 | 25.71 | 25.23 | 25.37 | 25.37 | 132,900 |
18 Feb 2022 | 26.22 | 26.30 | 25.77 | 25.89 | 25.89 | 71,900 |
17 Feb 2022 | 26.49 | 26.57 | 26.02 | 26.05 | 26.05 | 65,700 |
16 Feb 2022 | 26.71 | 26.84 | 26.53 | 26.74 | 26.74 | 68,300 |
15 Feb 2022 | 26.95 | 27.32 | 26.90 | 27.27 | 27.27 | 149,000 |
14 Feb 2022 | 26.61 | 26.85 | 26.50 | 26.68 | 26.68 | 141,000 |
11 Feb 2022 | 27.15 | 27.29 | 26.60 | 26.73 | 26.73 | 57,800 |
10 Feb 2022 | 27.31 | 27.83 | 26.95 | 27.24 | 27.24 | 82,900 |
09 Feb 2022 | 27.62 | 27.96 | 27.51 | 27.96 | 27.96 | 49,100 |
08 Feb 2022 | 26.97 | 27.25 | 26.69 | 27.16 | 27.16 | 85,900 |
07 Feb 2022 | 27.18 | 27.32 | 27.00 | 27.11 | 27.11 | 253,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |