Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 19.92 | 19.99 | 19.17 | 19.31 | 19.31 | 456,563 |
28 June 2022 | 20.63 | 21.29 | 20.09 | 20.12 | 20.12 | 1,633,900 |
27 June 2022 | 21.49 | 21.49 | 20.15 | 20.24 | 20.24 | 1,618,600 |
24 June 2022 | 19.37 | 21.31 | 19.17 | 21.24 | 21.24 | 5,739,500 |
23 June 2022 | 18.98 | 19.09 | 18.28 | 19.01 | 19.01 | 1,211,400 |
22 June 2022 | 18.49 | 19.22 | 18.35 | 18.77 | 18.77 | 1,828,400 |
21 June 2022 | 19.27 | 19.59 | 18.94 | 18.94 | 18.94 | 1,356,900 |
17 June 2022 | 18.17 | 18.86 | 17.73 | 18.67 | 18.67 | 2,108,600 |
16 June 2022 | 18.54 | 18.81 | 17.58 | 17.94 | 17.94 | 2,955,700 |
15 June 2022 | 19.39 | 19.93 | 18.99 | 19.26 | 19.26 | 1,465,000 |
14 June 2022 | 18.38 | 18.91 | 18.07 | 18.85 | 18.85 | 1,513,600 |
13 June 2022 | 18.76 | 18.95 | 17.52 | 18.30 | 18.30 | 2,531,900 |
10 June 2022 | 20.67 | 20.96 | 19.54 | 19.65 | 19.65 | 2,338,600 |
09 June 2022 | 21.54 | 21.77 | 21.08 | 21.25 | 21.25 | 1,010,500 |
08 June 2022 | 21.99 | 22.34 | 21.78 | 21.93 | 21.93 | 819,300 |
07 June 2022 | 21.59 | 22.16 | 21.48 | 22.07 | 22.07 | 1,124,400 |
06 June 2022 | 21.72 | 22.10 | 21.54 | 21.97 | 21.97 | 1,377,000 |
03 June 2022 | 21.05 | 21.62 | 20.91 | 21.26 | 21.26 | 1,084,500 |
02 June 2022 | 21.63 | 22.11 | 21.47 | 21.55 | 21.55 | 1,387,800 |
01 June 2022 | 21.70 | 21.83 | 20.91 | 21.40 | 21.40 | 3,438,700 |
31 May 2022 | 21.85 | 22.23 | 21.03 | 21.42 | 21.42 | 1,767,800 |
27 May 2022 | 21.36 | 21.98 | 21.05 | 21.93 | 21.93 | 2,774,600 |
26 May 2022 | 20.00 | 21.34 | 20.00 | 21.03 | 21.03 | 3,666,100 |
25 May 2022 | 19.07 | 20.75 | 19.07 | 20.17 | 20.17 | 2,623,400 |
24 May 2022 | 20.28 | 20.49 | 18.55 | 19.07 | 19.07 | 1,918,800 |
23 May 2022 | 20.61 | 21.02 | 20.24 | 20.63 | 20.63 | 1,925,200 |
20 May 2022 | 20.76 | 20.81 | 19.68 | 20.60 | 20.60 | 2,302,000 |
19 May 2022 | 19.78 | 21.15 | 19.78 | 20.37 | 20.37 | 1,908,500 |
18 May 2022 | 21.03 | 21.34 | 19.85 | 20.11 | 20.11 | 1,573,200 |
17 May 2022 | 21.13 | 22.00 | 20.95 | 21.52 | 21.52 | 1,658,700 |
16 May 2022 | 21.49 | 21.76 | 20.26 | 20.38 | 20.38 | 1,285,800 |
13 May 2022 | 20.73 | 22.22 | 20.73 | 21.67 | 21.67 | 2,357,100 |
12 May 2022 | 19.81 | 20.73 | 19.26 | 20.18 | 20.18 | 2,106,300 |
11 May 2022 | 20.00 | 21.49 | 19.75 | 19.79 | 19.79 | 2,966,700 |
10 May 2022 | 19.75 | 20.50 | 18.55 | 20.07 | 20.07 | 4,407,800 |
09 May 2022 | 20.15 | 20.20 | 18.18 | 18.23 | 18.23 | 3,406,800 |
06 May 2022 | 20.27 | 20.92 | 19.19 | 20.67 | 20.67 | 3,709,200 |
05 May 2022 | 21.77 | 21.99 | 20.13 | 20.50 | 20.50 | 2,498,700 |
04 May 2022 | 22.16 | 22.57 | 20.13 | 22.37 | 22.37 | 4,279,400 |
03 May 2022 | 22.48 | 22.84 | 21.82 | 22.47 | 22.47 | 1,639,600 |
02 May 2022 | 21.70 | 22.47 | 21.29 | 22.46 | 22.46 | 1,495,400 |
29 Apr 2022 | 22.81 | 24.06 | 21.76 | 21.83 | 21.83 | 2,293,400 |
28 Apr 2022 | 21.57 | 23.11 | 21.37 | 22.92 | 22.92 | 1,983,500 |
27 Apr 2022 | 21.62 | 22.07 | 20.80 | 21.25 | 21.25 | 1,671,000 |
26 Apr 2022 | 22.84 | 22.84 | 21.51 | 21.52 | 21.52 | 1,728,700 |
25 Apr 2022 | 21.58 | 23.12 | 21.34 | 23.05 | 23.05 | 2,265,400 |
22 Apr 2022 | 22.28 | 22.43 | 21.63 | 21.84 | 21.84 | 1,982,500 |
21 Apr 2022 | 24.80 | 25.00 | 22.12 | 22.30 | 22.30 | 1,904,100 |
20 Apr 2022 | 25.04 | 25.29 | 24.44 | 24.46 | 24.46 | 1,279,200 |
19 Apr 2022 | 23.67 | 25.64 | 23.67 | 24.90 | 24.90 | 1,652,100 |
18 Apr 2022 | 24.32 | 24.41 | 23.27 | 23.67 | 23.67 | 1,565,200 |
14 Apr 2022 | 24.78 | 24.90 | 24.27 | 24.60 | 24.60 | 1,036,200 |
13 Apr 2022 | 23.75 | 24.89 | 23.70 | 24.55 | 24.55 | 1,641,000 |
12 Apr 2022 | 23.58 | 23.98 | 23.29 | 23.55 | 23.55 | 3,419,200 |
11 Apr 2022 | 22.80 | 23.63 | 22.59 | 23.24 | 23.24 | 2,188,300 |
08 Apr 2022 | 22.37 | 23.08 | 21.93 | 23.05 | 23.05 | 1,361,200 |
07 Apr 2022 | 22.57 | 22.79 | 21.61 | 22.43 | 22.43 | 1,437,700 |
06 Apr 2022 | 23.63 | 23.74 | 21.90 | 22.50 | 22.50 | 2,623,800 |
05 Apr 2022 | 25.21 | 25.35 | 23.91 | 24.04 | 24.04 | 1,114,700 |
04 Apr 2022 | 24.43 | 25.23 | 23.66 | 25.15 | 25.15 | 1,146,800 |
01 Apr 2022 | 25.05 | 25.28 | 24.34 | 24.49 | 24.49 | 1,247,900 |
31 Mar 2022 | 25.21 | 25.24 | 24.27 | 24.68 | 24.68 | 957,700 |
30 Mar 2022 | 25.53 | 26.08 | 24.77 | 25.18 | 25.18 | 685,400 |
29 Mar 2022 | 25.10 | 26.20 | 25.10 | 25.78 | 25.78 | 1,543,100 |
28 Mar 2022 | 24.49 | 25.00 | 24.24 | 24.59 | 24.59 | 962,700 |
25 Mar 2022 | 25.47 | 25.47 | 24.12 | 24.45 | 24.45 | 1,223,900 |
24 Mar 2022 | 25.32 | 25.52 | 24.82 | 25.48 | 25.48 | 857,700 |
23 Mar 2022 | 25.59 | 25.65 | 24.98 | 25.25 | 25.25 | 1,145,200 |
22 Mar 2022 | 25.52 | 26.05 | 25.20 | 25.77 | 25.77 | 997,400 |
21 Mar 2022 | 25.71 | 25.90 | 25.05 | 25.52 | 25.52 | 1,410,100 |
18 Mar 2022 | 25.13 | 25.97 | 24.71 | 25.75 | 25.75 | 2,819,000 |
17 Mar 2022 | 24.84 | 26.03 | 24.46 | 25.28 | 25.28 | 2,161,000 |
16 Mar 2022 | 22.66 | 25.25 | 22.50 | 25.20 | 25.20 | 3,389,800 |
15 Mar 2022 | 21.33 | 22.26 | 20.83 | 22.20 | 22.20 | 2,592,100 |
14 Mar 2022 | 22.88 | 23.07 | 21.00 | 21.07 | 21.07 | 2,029,600 |
11 Mar 2022 | 23.13 | 23.78 | 22.91 | 23.06 | 23.06 | 1,867,600 |
10 Mar 2022 | 23.56 | 24.27 | 22.54 | 22.92 | 22.92 | 2,409,400 |
09 Mar 2022 | 24.43 | 25.65 | 23.86 | 23.94 | 23.94 | 2,523,800 |
08 Mar 2022 | 22.41 | 23.91 | 20.81 | 23.51 | 23.51 | 4,736,900 |
07 Mar 2022 | 25.85 | 25.85 | 22.00 | 22.07 | 22.07 | 4,186,700 |
04 Mar 2022 | 25.37 | 25.86 | 25.02 | 25.84 | 25.84 | 2,187,100 |
03 Mar 2022 | 26.65 | 26.79 | 25.04 | 25.95 | 25.95 | 2,305,900 |
02 Mar 2022 | 26.81 | 27.36 | 26.00 | 26.58 | 26.58 | 2,655,200 |
01 Mar 2022 | 29.05 | 29.30 | 25.47 | 26.37 | 26.37 | 9,183,000 |
28 Feb 2022 | 29.98 | 30.67 | 29.81 | 30.62 | 30.62 | 2,037,100 |
25 Feb 2022 | 29.05 | 30.36 | 29.02 | 30.32 | 30.32 | 1,410,900 |
24 Feb 2022 | 27.43 | 29.14 | 26.75 | 29.05 | 29.05 | 1,452,000 |
23 Feb 2022 | 28.90 | 29.48 | 28.58 | 28.75 | 28.75 | 1,374,400 |
22 Feb 2022 | 28.97 | 29.20 | 27.92 | 28.15 | 28.15 | 2,138,900 |
18 Feb 2022 | 29.59 | 30.03 | 29.09 | 29.30 | 29.30 | 1,479,200 |
17 Feb 2022 | 30.18 | 30.67 | 29.68 | 29.92 | 29.92 | 1,526,600 |
16 Feb 2022 | 29.65 | 30.52 | 29.50 | 30.42 | 30.42 | 1,096,700 |
15 Feb 2022 | 29.21 | 29.82 | 29.12 | 29.69 | 29.69 | 1,151,400 |
14 Feb 2022 | 29.27 | 29.45 | 28.39 | 28.71 | 28.71 | 1,632,700 |
11 Feb 2022 | 29.70 | 29.88 | 28.63 | 29.21 | 29.21 | 1,752,900 |
10 Feb 2022 | 29.48 | 30.84 | 29.40 | 29.71 | 29.71 | 2,035,100 |
09 Feb 2022 | 29.04 | 30.07 | 28.87 | 29.87 | 29.87 | 2,027,400 |
08 Feb 2022 | 28.45 | 28.95 | 28.14 | 28.79 | 28.79 | 1,167,600 |
07 Feb 2022 | 27.63 | 28.65 | 27.50 | 28.45 | 28.45 | 1,268,600 |
04 Feb 2022 | 26.41 | 27.61 | 26.18 | 27.50 | 27.50 | 951,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |