Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 23.96 | 24.10 | 23.78 | 24.06 | 24.06 | 2,431 |
30 Jun 2022 | 23.88 | 24.16 | 23.87 | 24.00 | 24.00 | 2,672 |
29 Jun 2022 | 24.40 | 24.40 | 23.99 | 23.99 | 23.99 | 3,959 |
28 Jun 2022 | 24.06 | 24.06 | 23.97 | 23.99 | 23.99 | 1,306 |
27 Jun 2022 | 24.10 | 24.71 | 24.10 | 24.30 | 24.30 | 4,273 |
24 Jun 2022 | 23.59 | 23.85 | 23.58 | 23.85 | 23.85 | 2,190 |
23 Jun 2022 | 23.11 | 23.13 | 22.93 | 22.97 | 22.97 | 3,526 |
22 Jun 2022 | 23.30 | 23.30 | 23.07 | 23.10 | 23.10 | 1,496 |
21 Jun 2022 | 23.00 | 23.41 | 22.98 | 23.41 | 23.41 | 2,644 |
20 Jun 2022 | 22.80 | 22.85 | 22.67 | 22.85 | 22.85 | 4,737 |
17 Jun 2022 | 22.61 | 22.77 | 22.57 | 22.77 | 22.77 | 8,192 |
16 Jun 2022 | 23.00 | 23.00 | 22.59 | 22.59 | 22.59 | 8,268 |
15 Jun 2022 | 23.01 | 23.14 | 23.00 | 23.10 | 23.10 | 13,388 |
14 Jun 2022 | 22.38 | 22.55 | 22.36 | 22.50 | 22.50 | 3,735 |
13 Jun 2022 | 23.28 | 23.28 | 22.80 | 23.05 | 23.05 | 6,741 |
10 Jun 2022 | 23.00 | 23.38 | 22.81 | 23.13 | 23.13 | 3,995 |
09 Jun 2022 | 23.54 | 23.54 | 23.20 | 23.20 | 23.20 | 5,371 |
08 Jun 2022 | 22.92 | 23.35 | 22.91 | 23.35 | 23.35 | 3,417 |
07 Jun 2022 | 22.51 | 22.78 | 22.50 | 22.53 | 22.53 | 8,062 |
06 Jun 2022 | 22.70 | 22.70 | 21.92 | 22.65 | 22.65 | 5,683 |
03 Jun 2022 | 22.28 | 22.53 | 22.27 | 22.53 | 22.53 | 1,722 |
02 Jun 2022 | 21.95 | 21.95 | 21.70 | 21.86 | 21.86 | 3,825 |
01 Jun 2022 | 21.97 | 22.08 | 21.95 | 22.08 | 22.08 | 3,261 |
31 May 2022 | 21.46 | 21.98 | 21.45 | 21.98 | 21.98 | 2,946 |
30 May 2022 | 21.24 | 21.64 | 21.21 | 21.64 | 21.64 | 15,294 |
27 May 2022 | 21.03 | 21.19 | 20.90 | 20.90 | 20.90 | 3,002 |
26 May 2022 | 20.45 | 20.55 | 20.40 | 20.40 | 20.40 | 3,296 |
25 May 2022 | 20.40 | 20.53 | 20.39 | 20.50 | 20.50 | 3,411 |
24 May 2022 | 20.95 | 20.95 | 20.57 | 20.57 | 20.57 | 4,047 |
23 May 2022 | 21.50 | 21.50 | 21.00 | 21.10 | 21.10 | 6,862 |
20 May 2022 | 21.13 | 21.44 | 21.13 | 21.44 | 21.44 | 4,714 |
19 May 2022 | 20.61 | 20.65 | 20.60 | 20.65 | 20.65 | 2,064 |
18 May 2022 | 21.20 | 21.42 | 21.02 | 21.26 | 21.26 | 3,563 |
17 May 2022 | 20.76 | 21.21 | 20.75 | 21.21 | 21.21 | 14,581 |
13 May 2022 | 20.28 | 20.49 | 20.23 | 20.46 | 20.46 | 5,792 |
12 May 2022 | 20.20 | 20.23 | 20.05 | 20.06 | 20.06 | 7,528 |
11 May 2022 | 20.06 | 20.91 | 20.06 | 20.31 | 20.31 | 8,469 |
10 May 2022 | 19.87 | 20.32 | 19.76 | 20.32 | 20.32 | 5,763 |
09 May 2022 | 20.20 | 20.28 | 20.12 | 20.28 | 20.28 | 7,187 |
06 May 2022 | 20.87 | 21.01 | 20.60 | 20.60 | 20.60 | 4,299 |
05 May 2022 | 21.85 | 21.85 | 21.45 | 21.58 | 21.58 | 6,595 |
04 May 2022 | 22.13 | 22.13 | 21.65 | 21.66 | 21.66 | 14,192 |
29 Apr 2022 | 20.77 | 22.04 | 20.76 | 22.04 | 22.04 | 4,117 |
28 Apr 2022 | 20.51 | 20.75 | 20.50 | 20.74 | 20.74 | 4,657 |
27 Apr 2022 | 20.23 | 20.23 | 19.95 | 20.10 | 20.10 | 6,670 |
26 Apr 2022 | 20.14 | 20.50 | 20.12 | 20.23 | 20.23 | 7,220 |
25 Apr 2022 | 20.80 | 20.80 | 19.95 | 19.95 | 19.95 | 14,225 |
22 Apr 2022 | 20.50 | 20.74 | 20.38 | 20.70 | 20.70 | 45,681 |
21 Apr 2022 | 21.15 | 21.24 | 20.80 | 20.80 | 20.80 | 2,086 |
20 Apr 2022 | 21.77 | 21.77 | 21.50 | 21.50 | 21.50 | 5,260 |
19 Apr 2022 | 21.81 | 21.81 | 21.71 | 21.75 | 21.75 | 3,298 |
18 Apr 2022 | 21.85 | 21.85 | 21.38 | 21.76 | 21.76 | 143,345 |
14 Apr 2022 | 21.77 | 22.01 | 21.70 | 21.93 | 21.93 | 150,179 |
13 Apr 2022 | 21.74 | 21.74 | 21.46 | 21.64 | 21.64 | 2,085 |
12 Apr 2022 | 21.66 | 21.75 | 21.25 | 21.75 | 21.75 | 3,451 |
11 Apr 2022 | 21.75 | 21.75 | 21.45 | 21.45 | 21.45 | 10,544 |
08 Apr 2022 | 22.79 | 22.79 | 22.06 | 22.15 | 22.15 | 2,012 |
07 Apr 2022 | 22.56 | 22.67 | 22.40 | 22.40 | 22.40 | 7,172 |
06 Apr 2022 | 23.38 | 23.38 | 22.60 | 22.76 | 22.76 | 19,504 |
05 Apr 2022 | 23.23 | 23.38 | 23.22 | 23.38 | 23.38 | 5,223 |
04 Apr 2022 | 22.50 | 22.99 | 22.50 | 22.99 | 22.99 | 9,730 |
01 Apr 2022 | 22.00 | 22.16 | 21.83 | 22.16 | 22.16 | 5,492 |
31 Mar 2022 | 22.37 | 22.50 | 22.35 | 22.35 | 22.35 | 6,100 |
30 Mar 2022 | 22.50 | 22.77 | 22.42 | 22.77 | 22.77 | 10,676 |
29 Mar 2022 | 22.21 | 22.37 | 22.17 | 22.37 | 22.37 | 5,617 |
28 Mar 2022 | 21.53 | 22.13 | 21.50 | 21.88 | 21.88 | 14,222 |
25 Mar 2022 | 22.27 | 22.46 | 21.80 | 21.80 | 21.80 | 7,799 |
24 Mar 2022 | 22.51 | 22.82 | 22.50 | 22.50 | 22.50 | 3,252 |
23 Mar 2022 | 22.52 | 23.10 | 22.52 | 22.86 | 22.86 | 6,793 |
22 Mar 2022 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | 2,624 |
21 Mar 2022 | 22.26 | 22.40 | 21.84 | 21.84 | 21.84 | 21,717 |
18 Mar 2022 | 21.95 | 21.96 | 21.40 | 21.96 | 21.96 | 5,349 |
17 Mar 2022 | 21.61 | 22.00 | 21.60 | 21.96 | 21.96 | 11,570 |
16 Mar 2022 | 18.81 | 20.60 | 18.80 | 20.60 | 20.60 | 13,368 |
15 Mar 2022 | 19.70 | 19.70 | 18.05 | 18.05 | 18.05 | 12,091 |
14 Mar 2022 | 21.25 | 21.25 | 19.57 | 19.62 | 19.62 | 13,638 |
11 Mar 2022 | 21.17 | 21.25 | 20.72 | 21.25 | 21.25 | 6,497 |
10 Mar 2022 | 22.13 | 22.24 | 21.94 | 21.94 | 21.94 | 8,419 |
09 Mar 2022 | 21.98 | 21.98 | 21.10 | 21.69 | 21.69 | 12,651 |
08 Mar 2022 | 22.28 | 22.28 | 21.76 | 21.76 | 21.76 | 9,373 |
07 Mar 2022 | 23.14 | 23.14 | 22.29 | 22.29 | 22.29 | 11,327 |
04 Mar 2022 | 23.75 | 23.75 | 23.10 | 23.18 | 23.18 | 11,142 |
03 Mar 2022 | 24.00 | 24.04 | 23.80 | 23.80 | 23.80 | 6,613 |
02 Mar 2022 | 24.29 | 24.29 | 24.21 | 24.21 | 24.21 | 7,090 |
01 Mar 2022 | 24.20 | 24.28 | 24.18 | 24.22 | 24.22 | 7,078 |
28 Feb 2022 | 23.79 | 23.96 | 23.76 | 23.95 | 23.95 | 17,540 |
25 Feb 2022 | 24.22 | 26.22 | 24.11 | 24.11 | 24.11 | 22,042 |
24 Feb 2022 | 24.32 | 24.32 | 23.78 | 23.89 | 23.89 | 7,075 |
23 Feb 2022 | 24.34 | 24.78 | 24.34 | 24.65 | 24.65 | 5,568 |
22 Feb 2022 | 24.56 | 24.56 | 24.32 | 24.38 | 24.38 | 4,618 |
21 Feb 2022 | 25.11 | 25.28 | 25.00 | 25.07 | 25.07 | 7,705 |
18 Feb 2022 | 25.59 | 25.87 | 25.58 | 25.70 | 25.70 | 3,308 |
17 Feb 2022 | 25.56 | 25.89 | 25.56 | 25.80 | 25.80 | 2,508 |
16 Feb 2022 | 25.52 | 25.80 | 25.52 | 25.80 | 25.80 | 1,717 |
15 Feb 2022 | 25.22 | 25.50 | 25.19 | 25.42 | 25.42 | 4,051 |
14 Feb 2022 | 25.51 | 25.53 | 25.35 | 25.35 | 25.35 | 8,035 |
11 Feb 2022 | 25.77 | 25.97 | 25.76 | 25.82 | 25.82 | 3,535 |
10 Feb 2022 | 25.86 | 25.86 | 25.67 | 25.67 | 25.67 | 3,989 |
09 Feb 2022 | 25.54 | 25.63 | 25.53 | 25.58 | 25.58 | 4,222 |
08 Feb 2022 | 25.10 | 25.10 | 24.90 | 25.10 | 25.10 | 3,357 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |