Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 24.01 | 24.01 | 23.12 | 23.23 | 23.23 | 364,100 |
28 Jun 2022 | 23.17 | 23.44 | 22.74 | 22.92 | 22.92 | 281,600 |
27 Jun 2022 | 22.89 | 23.43 | 22.88 | 23.32 | 23.32 | 283,200 |
24 Jun 2022 | 22.70 | 23.26 | 22.67 | 23.19 | 23.19 | 354,000 |
23 Jun 2022 | 23.00 | 23.14 | 22.05 | 22.37 | 22.37 | 332,300 |
22 Jun 2022 | 23.19 | 23.29 | 22.76 | 22.78 | 22.78 | 313,800 |
21 Jun 2022 | 24.96 | 25.04 | 24.55 | 24.71 | 24.71 | 337,800 |
17 Jun 2022 | 24.19 | 24.30 | 22.88 | 23.12 | 23.12 | 576,000 |
16 Jun 2022 | 24.41 | 24.58 | 23.60 | 23.70 | 23.70 | 314,700 |
15 Jun 2022 | 25.10 | 25.41 | 24.61 | 25.14 | 25.14 | 523,500 |
14 Jun 2022 | 24.92 | 25.20 | 24.35 | 24.66 | 24.66 | 380,300 |
13 Jun 2022 | 25.16 | 25.40 | 24.57 | 24.99 | 24.99 | 379,600 |
10 Jun 2022 | 26.20 | 26.26 | 25.68 | 25.88 | 25.88 | 247,100 |
09 Jun 2022 | 27.50 | 27.59 | 26.74 | 26.75 | 26.75 | 183,300 |
08 Jun 2022 | 27.76 | 28.00 | 27.67 | 27.74 | 27.74 | 285,100 |
07 Jun 2022 | 27.43 | 27.79 | 27.40 | 27.73 | 27.73 | 163,600 |
06 Jun 2022 | 28.18 | 28.37 | 27.55 | 27.66 | 27.66 | 371,400 |
03 Jun 2022 | 26.61 | 26.90 | 26.59 | 26.81 | 26.81 | 182,900 |
02 Jun 2022 | 26.88 | 27.61 | 26.85 | 27.36 | 27.36 | 417,900 |
01 Jun 2022 | 26.24 | 26.28 | 25.55 | 25.75 | 25.75 | 230,400 |
31 May 2022 | 26.32 | 26.86 | 25.85 | 26.01 | 26.01 | 326,200 |
27 May 2022 | 25.86 | 26.18 | 25.76 | 26.10 | 26.10 | 234,000 |
26 May 2022 | 25.01 | 25.89 | 25.01 | 25.56 | 25.56 | 368,000 |
25 May 2022 | 24.30 | 24.64 | 24.24 | 24.53 | 24.53 | 230,000 |
24 May 2022 | 25.09 | 25.30 | 24.56 | 24.92 | 24.92 | 284,500 |
23 May 2022 | 24.98 | 25.26 | 24.66 | 24.99 | 24.99 | 246,900 |
20 May 2022 | 25.01 | 25.09 | 24.24 | 24.58 | 24.58 | 202,700 |
19 May 2022 | 24.25 | 25.10 | 24.19 | 24.75 | 24.75 | 470,500 |
18 May 2022 | 24.75 | 24.92 | 23.80 | 23.86 | 23.86 | 253,800 |
17 May 2022 | 24.83 | 25.02 | 24.64 | 24.80 | 24.80 | 249,800 |
16 May 2022 | 24.25 | 25.23 | 24.25 | 24.80 | 24.80 | 418,800 |
13 May 2022 | 23.43 | 24.54 | 23.43 | 24.27 | 24.27 | 309,200 |
12 May 2022 | 22.77 | 23.45 | 22.38 | 23.27 | 23.27 | 417,100 |
11 May 2022 | 23.07 | 23.68 | 23.00 | 23.17 | 23.17 | 280,300 |
10 May 2022 | 22.66 | 22.71 | 21.77 | 22.25 | 22.25 | 278,400 |
09 May 2022 | 23.16 | 23.16 | 22.14 | 22.23 | 22.23 | 351,300 |
06 May 2022 | 23.51 | 23.94 | 23.23 | 23.78 | 23.78 | 336,300 |
05 May 2022 | 25.17 | 25.24 | 23.86 | 24.16 | 24.16 | 319,700 |
04 May 2022 | 24.92 | 25.45 | 24.59 | 25.40 | 25.40 | 231,200 |
03 May 2022 | 24.07 | 24.50 | 24.03 | 24.36 | 24.36 | 230,100 |
02 May 2022 | 23.75 | 23.88 | 23.21 | 23.68 | 23.68 | 225,000 |
29 Apr 2022 | 24.85 | 24.91 | 24.20 | 24.26 | 24.26 | 237,200 |
28 Apr 2022 | 23.95 | 24.51 | 23.42 | 24.49 | 24.49 | 364,500 |
27 Apr 2022 | 23.23 | 23.43 | 22.92 | 23.19 | 23.19 | 185,800 |
26 Apr 2022 | 23.38 | 23.51 | 22.99 | 23.01 | 23.01 | 372,000 |
25 Apr 2022 | 22.89 | 23.10 | 22.34 | 23.05 | 23.05 | 693,000 |
22 Apr 2022 | 24.22 | 24.55 | 24.15 | 24.27 | 24.27 | 455,500 |
21 Apr 2022 | 25.22 | 25.24 | 24.20 | 24.22 | 24.22 | 220,500 |
20 Apr 2022 | 24.62 | 24.73 | 24.38 | 24.61 | 24.61 | 222,900 |
19 Apr 2022 | 25.05 | 25.08 | 24.53 | 24.73 | 24.73 | 246,100 |
18 Apr 2022 | 25.27 | 25.43 | 25.14 | 25.33 | 25.33 | 101,900 |
14 Apr 2022 | 24.99 | 25.34 | 24.76 | 25.12 | 25.12 | 165,500 |
13 Apr 2022 | 25.39 | 25.79 | 25.31 | 25.77 | 25.77 | 246,300 |
12 Apr 2022 | 25.01 | 25.36 | 24.87 | 24.94 | 24.94 | 421,500 |
11 Apr 2022 | 25.10 | 25.10 | 24.62 | 24.68 | 24.68 | 137,200 |
08 Apr 2022 | 24.92 | 25.57 | 24.87 | 25.39 | 25.39 | 268,400 |
07 Apr 2022 | 24.48 | 24.71 | 24.21 | 24.62 | 24.62 | 115,400 |
06 Apr 2022 | 24.69 | 24.76 | 24.35 | 24.50 | 24.50 | 220,100 |
05 Apr 2022 | 24.94 | 25.13 | 24.43 | 24.45 | 24.45 | 212,800 |
04 Apr 2022 | 24.78 | 24.87 | 24.44 | 24.69 | 24.69 | 168,700 |
01 Apr 2022 | 24.45 | 24.82 | 24.45 | 24.81 | 24.81 | 142,400 |
31 Mar 2022 | 24.12 | 24.46 | 24.02 | 24.18 | 24.18 | 239,300 |
30 Mar 2022 | 24.57 | 25.35 | 24.57 | 24.97 | 24.97 | 236,400 |
29 Mar 2022 | 24.03 | 24.34 | 23.71 | 24.29 | 24.29 | 377,200 |
28 Mar 2022 | 25.20 | 25.31 | 24.99 | 25.19 | 25.19 | 190,400 |
25 Mar 2022 | 25.18 | 25.49 | 24.97 | 25.47 | 25.47 | 414,500 |
24 Mar 2022 | 25.46 | 25.90 | 25.36 | 25.50 | 25.50 | 429,200 |
23 Mar 2022 | 24.22 | 24.80 | 24.22 | 24.54 | 24.54 | 143,800 |
22 Mar 2022 | 24.24 | 24.38 | 23.79 | 24.04 | 24.04 | 202,000 |
21 Mar 2022 | 23.95 | 24.50 | 23.95 | 24.42 | 24.42 | 247,200 |
18 Mar 2022 | 23.73 | 23.93 | 23.51 | 23.76 | 23.76 | 241,600 |
17 Mar 2022 | 23.08 | 23.53 | 23.05 | 23.47 | 23.47 | 220,700 |
16 Mar 2022 | 22.57 | 22.95 | 22.09 | 22.53 | 22.53 | 384,600 |
15 Mar 2022 | 21.80 | 21.98 | 21.34 | 21.89 | 21.89 | 562,600 |
14 Mar 2022 | 22.18 | 22.46 | 21.24 | 21.60 | 21.60 | 553,600 |
11 Mar 2022 | 23.67 | 23.79 | 23.31 | 23.36 | 23.36 | 273,800 |
10 Mar 2022 | 23.35 | 23.60 | 23.14 | 23.44 | 23.44 | 269,900 |
09 Mar 2022 | 22.61 | 23.44 | 22.57 | 23.08 | 23.08 | 522,000 |
08 Mar 2022 | 23.80 | 24.24 | 23.27 | 23.84 | 23.84 | 803,300 |
07 Mar 2022 | 24.10 | 24.19 | 23.20 | 23.51 | 23.51 | 516,600 |
04 Mar 2022 | 23.67 | 24.30 | 23.63 | 24.27 | 24.27 | 392,300 |
03 Mar 2022 | 25.20 | 25.20 | 24.47 | 24.66 | 24.66 | 538,300 |
02 Mar 2022 | 25.71 | 25.72 | 24.85 | 25.31 | 25.31 | 740,600 |
01 Mar 2022 | 24.06 | 24.12 | 23.09 | 23.30 | 23.30 | 456,600 |
28 Feb 2022 | 22.63 | 22.97 | 22.39 | 22.97 | 22.97 | 344,400 |
25 Feb 2022 | 22.09 | 22.61 | 21.93 | 22.59 | 22.59 | 279,200 |
24 Feb 2022 | 22.39 | 22.42 | 21.42 | 21.74 | 21.74 | 523,900 |
23 Feb 2022 | 22.05 | 22.32 | 21.85 | 21.95 | 21.95 | 427,300 |
22 Feb 2022 | 22.09 | 22.71 | 21.73 | 21.85 | 21.85 | 488,600 |
18 Feb 2022 | 21.73 | 21.99 | 21.60 | 21.75 | 21.75 | 228,300 |
17 Feb 2022 | 22.25 | 22.29 | 22.02 | 22.14 | 22.14 | 240,500 |
16 Feb 2022 | 22.06 | 22.65 | 22.06 | 22.42 | 22.42 | 318,500 |
15 Feb 2022 | 21.33 | 21.73 | 21.29 | 21.73 | 21.73 | 422,600 |
14 Feb 2022 | 22.48 | 22.57 | 22.03 | 22.35 | 22.35 | 573,700 |
11 Feb 2022 | 21.57 | 21.92 | 21.51 | 21.81 | 21.81 | 524,500 |
10 Feb 2022 | 21.69 | 22.25 | 21.69 | 21.79 | 21.79 | 377,800 |
09 Feb 2022 | 21.48 | 21.88 | 21.41 | 21.66 | 21.66 | 409,600 |
08 Feb 2022 | 22.27 | 22.38 | 22.13 | 22.30 | 22.30 | 262,500 |
07 Feb 2022 | 22.20 | 22.51 | 22.18 | 22.42 | 22.42 | 231,200 |
04 Feb 2022 | 22.56 | 22.84 | 22.46 | 22.68 | 22.68 | 313,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |