Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 28.00 | 28.76 | 27.11 | 28.15 | 28.15 | 241,800 |
23 Jun 2022 | 27.57 | 27.98 | 26.93 | 27.70 | 27.70 | 27,900 |
22 Jun 2022 | 25.41 | 27.49 | 24.82 | 27.25 | 27.25 | 54,200 |
21 Jun 2022 | 24.53 | 26.09 | 24.22 | 25.67 | 25.67 | 36,500 |
17 Jun 2022 | 23.59 | 24.37 | 23.59 | 23.93 | 23.93 | 50,000 |
16 Jun 2022 | 23.99 | 23.99 | 23.11 | 23.28 | 23.28 | 26,500 |
15 Jun 2022 | 24.41 | 25.28 | 24.41 | 24.61 | 24.61 | 23,500 |
14 Jun 2022 | 24.67 | 24.67 | 23.93 | 24.21 | 24.21 | 16,700 |
13 Jun 2022 | 26.77 | 27.08 | 24.52 | 24.61 | 24.61 | 35,000 |
10 Jun 2022 | 26.52 | 27.97 | 26.16 | 27.58 | 27.58 | 49,800 |
09 Jun 2022 | 26.06 | 27.68 | 26.06 | 27.04 | 27.04 | 30,400 |
08 Jun 2022 | 27.16 | 28.00 | 26.15 | 26.31 | 26.31 | 56,700 |
07 Jun 2022 | 27.65 | 27.70 | 26.91 | 27.54 | 27.54 | 22,300 |
06 Jun 2022 | 26.65 | 27.35 | 26.54 | 26.87 | 26.87 | 36,100 |
03 Jun 2022 | 27.33 | 27.33 | 26.40 | 26.62 | 26.62 | 15,400 |
02 Jun 2022 | 27.22 | 27.53 | 26.55 | 27.40 | 27.40 | 17,500 |
01 Jun 2022 | 27.01 | 27.80 | 26.39 | 26.96 | 26.96 | 29,000 |
31 May 2022 | 27.15 | 27.15 | 25.62 | 26.64 | 26.64 | 53,400 |
27 May 2022 | 26.59 | 27.89 | 26.59 | 27.37 | 27.37 | 22,700 |
26 May 2022 | 26.91 | 27.10 | 26.44 | 26.54 | 26.54 | 23,000 |
25 May 2022 | 27.67 | 27.68 | 26.20 | 26.69 | 26.69 | 58,800 |
24 May 2022 | 26.96 | 26.96 | 25.89 | 26.80 | 26.80 | 30,100 |
23 May 2022 | 25.62 | 27.62 | 25.62 | 27.31 | 27.31 | 57,200 |
20 May 2022 | 26.90 | 27.45 | 24.99 | 25.60 | 25.60 | 31,600 |
19 May 2022 | 27.00 | 27.78 | 26.50 | 26.52 | 26.52 | 95,800 |
18 May 2022 | 27.06 | 27.44 | 26.34 | 27.01 | 27.01 | 36,600 |
17 May 2022 | 27.00 | 27.91 | 25.82 | 27.59 | 27.59 | 36,700 |
16 May 2022 | 25.66 | 26.80 | 25.60 | 26.52 | 26.52 | 32,900 |
13 May 2022 | 25.46 | 26.40 | 24.70 | 25.78 | 25.78 | 27,900 |
12 May 2022 | 23.76 | 25.30 | 23.32 | 25.18 | 25.18 | 35,000 |
11 May 2022 | 25.99 | 26.67 | 23.99 | 24.13 | 24.13 | 37,700 |
10 May 2022 | 26.66 | 26.66 | 25.29 | 25.81 | 25.81 | 71,600 |
09 May 2022 | 26.53 | 27.00 | 26.19 | 26.40 | 26.40 | 67,000 |
06 May 2022 | 26.91 | 26.96 | 25.22 | 26.88 | 26.88 | 106,000 |
05 May 2022 | 29.13 | 29.83 | 27.63 | 27.78 | 27.78 | 34,300 |
04 May 2022 | 27.88 | 29.75 | 27.88 | 29.58 | 29.58 | 30,600 |
03 May 2022 | 27.59 | 28.67 | 27.08 | 27.88 | 27.88 | 35,900 |
02 May 2022 | 26.76 | 27.67 | 26.76 | 27.43 | 27.43 | 23,200 |
29 Apr 2022 | 27.50 | 27.97 | 26.71 | 26.88 | 26.88 | 29,900 |
28 Apr 2022 | 26.90 | 27.89 | 26.74 | 27.56 | 27.56 | 47,800 |
27 Apr 2022 | 27.99 | 27.99 | 26.27 | 26.42 | 26.42 | 24,000 |
26 Apr 2022 | 28.33 | 28.64 | 27.86 | 27.87 | 27.87 | 42,000 |
25 Apr 2022 | 28.11 | 28.67 | 28.11 | 28.51 | 28.51 | 38,300 |
22 Apr 2022 | 28.96 | 29.18 | 28.45 | 28.52 | 28.52 | 52,200 |
21 Apr 2022 | 29.14 | 29.64 | 29.14 | 29.17 | 29.17 | 43,300 |
20 Apr 2022 | 28.68 | 29.32 | 28.49 | 29.14 | 29.14 | 30,700 |
19 Apr 2022 | 27.59 | 28.69 | 27.54 | 28.41 | 28.41 | 32,000 |
18 Apr 2022 | 28.28 | 28.28 | 27.12 | 27.48 | 27.48 | 13,000 |
14 Apr 2022 | 29.11 | 29.12 | 27.88 | 28.16 | 28.16 | 23,300 |
13 Apr 2022 | 28.29 | 28.95 | 27.99 | 28.86 | 28.86 | 25,300 |
12 Apr 2022 | 28.68 | 29.20 | 27.86 | 28.05 | 28.05 | 24,000 |
11 Apr 2022 | 28.65 | 29.02 | 28.05 | 28.58 | 28.58 | 17,600 |
08 Apr 2022 | 28.93 | 29.62 | 28.87 | 29.01 | 29.01 | 25,300 |
07 Apr 2022 | 29.88 | 29.88 | 29.11 | 29.24 | 29.24 | 15,900 |
06 Apr 2022 | 30.36 | 30.36 | 29.43 | 30.04 | 30.04 | 18,100 |
05 Apr 2022 | 32.55 | 32.77 | 30.68 | 30.76 | 30.76 | 21,100 |
04 Apr 2022 | 31.70 | 32.71 | 31.57 | 32.56 | 32.56 | 67,900 |
01 Apr 2022 | 30.59 | 31.82 | 30.59 | 31.41 | 31.41 | 45,800 |
31 Mar 2022 | 31.54 | 31.67 | 30.18 | 30.69 | 30.69 | 45,800 |
30 Mar 2022 | 31.37 | 32.12 | 31.19 | 31.66 | 31.66 | 30,700 |
29 Mar 2022 | 30.82 | 32.06 | 30.82 | 31.37 | 31.37 | 62,700 |
28 Mar 2022 | 30.91 | 31.22 | 30.04 | 30.84 | 30.84 | 31,100 |
25 Mar 2022 | 32.02 | 32.02 | 30.84 | 31.05 | 31.05 | 26,700 |
24 Mar 2022 | 30.94 | 32.38 | 30.94 | 32.06 | 32.06 | 47,700 |
23 Mar 2022 | 30.25 | 31.24 | 29.72 | 31.05 | 31.05 | 91,200 |
22 Mar 2022 | 29.56 | 30.32 | 29.56 | 30.13 | 30.13 | 41,700 |
21 Mar 2022 | 30.46 | 31.30 | 29.26 | 29.51 | 29.51 | 28,400 |
18 Mar 2022 | 29.25 | 31.05 | 29.25 | 30.72 | 30.72 | 259,900 |
17 Mar 2022 | 26.39 | 29.61 | 26.39 | 29.20 | 29.20 | 99,700 |
16 Mar 2022 | 27.10 | 27.29 | 26.10 | 26.83 | 26.83 | 83,300 |
15 Mar 2022 | 30.60 | 31.40 | 26.07 | 26.70 | 26.70 | 306,500 |
14 Mar 2022 | 28.93 | 31.40 | 28.84 | 31.03 | 31.03 | 142,300 |
11 Mar 2022 | 32.98 | 32.98 | 27.49 | 28.50 | 28.50 | 99,800 |
10 Mar 2022 | 31.80 | 32.21 | 30.34 | 31.61 | 31.61 | 46,400 |
09 Mar 2022 | 32.94 | 33.58 | 32.94 | 33.05 | 33.05 | 30,300 |
08 Mar 2022 | 33.00 | 33.53 | 32.25 | 32.55 | 32.55 | 32,400 |
07 Mar 2022 | 33.59 | 33.79 | 32.83 | 32.95 | 32.95 | 58,900 |
04 Mar 2022 | 32.87 | 34.10 | 32.87 | 33.60 | 33.60 | 39,100 |
03 Mar 2022 | 32.53 | 33.31 | 32.53 | 33.21 | 33.21 | 20,100 |
02 Mar 2022 | 31.63 | 33.00 | 31.63 | 32.58 | 32.58 | 28,900 |
01 Mar 2022 | 32.10 | 32.11 | 31.45 | 31.61 | 31.61 | 56,900 |
28 Feb 2022 | 30.77 | 32.39 | 30.77 | 32.30 | 32.30 | 48,700 |
25 Feb 2022 | 30.09 | 31.20 | 30.00 | 31.12 | 31.12 | 32,400 |
24 Feb 2022 | 28.57 | 30.29 | 28.33 | 30.20 | 30.20 | 30,400 |
23 Feb 2022 | 29.68 | 29.68 | 29.00 | 29.01 | 29.01 | 22,900 |
22 Feb 2022 | 30.59 | 31.01 | 29.32 | 29.64 | 29.64 | 30,100 |
18 Feb 2022 | 31.20 | 31.60 | 30.80 | 30.86 | 30.86 | 25,200 |
17 Feb 2022 | 31.27 | 31.50 | 30.76 | 31.32 | 31.32 | 23,900 |
16 Feb 2022 | 31.35 | 31.55 | 30.83 | 31.47 | 31.47 | 35,700 |
15 Feb 2022 | 30.94 | 31.65 | 30.70 | 31.34 | 31.34 | 40,900 |
14 Feb 2022 | 30.60 | 31.22 | 30.28 | 30.70 | 30.70 | 33,100 |
11 Feb 2022 | 30.48 | 31.19 | 30.29 | 30.55 | 30.55 | 71,300 |
10 Feb 2022 | 30.90 | 31.67 | 30.30 | 30.72 | 30.72 | 62,500 |
09 Feb 2022 | 30.56 | 31.02 | 30.40 | 31.02 | 31.02 | 49,300 |
08 Feb 2022 | 29.83 | 30.46 | 29.64 | 30.22 | 30.22 | 38,500 |
07 Feb 2022 | 29.83 | 30.71 | 29.83 | 30.23 | 30.23 | 37,000 |
04 Feb 2022 | 29.48 | 30.22 | 29.06 | 29.85 | 29.85 | 52,300 |
03 Feb 2022 | 29.94 | 30.40 | 29.59 | 29.68 | 29.68 | 74,900 |
02 Feb 2022 | 31.04 | 31.04 | 29.61 | 30.25 | 30.25 | 87,800 |
01 Feb 2022 | 31.47 | 32.38 | 30.93 | 31.12 | 31.12 | 77,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |