Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 22.69 | 23.60 | 22.69 | 23.50 | 23.50 | 5,740,100 |
23 June 2022 | 22.31 | 22.60 | 22.03 | 22.51 | 22.51 | 1,993,500 |
22 June 2022 | 22.59 | 22.77 | 22.00 | 22.10 | 22.10 | 3,518,100 |
21 June 2022 | 22.01 | 22.97 | 21.89 | 22.76 | 22.76 | 2,290,300 |
17 June 2022 | 21.51 | 21.97 | 21.38 | 21.80 | 21.80 | 3,788,400 |
16 June 2022 | 21.60 | 21.83 | 21.33 | 21.46 | 21.46 | 3,137,100 |
15 June 2022 | 22.56 | 22.80 | 21.95 | 22.19 | 22.19 | 2,997,300 |
14 June 2022 | 22.14 | 22.71 | 21.88 | 22.30 | 22.30 | 2,908,700 |
13 June 2022 | 22.81 | 23.08 | 21.85 | 22.13 | 22.13 | 3,291,500 |
10 June 2022 | 23.41 | 23.63 | 23.17 | 23.44 | 23.44 | 1,709,400 |
09 June 2022 | 24.12 | 24.70 | 23.89 | 23.90 | 23.90 | 2,532,500 |
08 June 2022 | 24.35 | 24.57 | 24.14 | 24.32 | 24.32 | 1,150,800 |
07 June 2022 | 24.18 | 24.60 | 23.94 | 24.53 | 24.53 | 2,344,500 |
06 June 2022 | 25.09 | 25.20 | 24.39 | 24.54 | 24.54 | 2,051,900 |
03 June 2022 | 24.70 | 25.00 | 24.43 | 24.95 | 24.95 | 1,548,600 |
02 June 2022 | 24.47 | 25.05 | 24.39 | 24.87 | 24.87 | 2,744,900 |
01 June 2022 | 25.30 | 25.56 | 24.27 | 24.47 | 24.47 | 2,904,800 |
31 May 2022 | 24.64 | 25.28 | 24.44 | 25.12 | 25.12 | 4,789,000 |
27 May 2022 | 24.21 | 25.03 | 24.10 | 24.72 | 24.72 | 4,553,600 |
26 May 2022 | 22.76 | 24.17 | 22.70 | 23.96 | 23.96 | 3,809,300 |
25 May 2022 | 21.27 | 22.89 | 21.27 | 22.65 | 22.65 | 4,140,500 |
24 May 2022 | 23.02 | 23.02 | 21.07 | 21.62 | 21.62 | 5,385,900 |
23 May 2022 | 23.14 | 23.72 | 22.94 | 23.06 | 23.06 | 4,893,600 |
20 May 2022 | 23.65 | 23.72 | 22.10 | 23.14 | 23.14 | 5,351,300 |
19 May 2022 | 24.32 | 24.71 | 23.24 | 23.25 | 23.25 | 6,822,500 |
18 May 2022 | 25.86 | 25.91 | 24.46 | 24.75 | 24.75 | 3,493,900 |
17 May 2022 | 26.11 | 26.49 | 25.58 | 26.22 | 26.22 | 3,032,400 |
16 May 2022 | 26.11 | 26.38 | 25.66 | 25.70 | 25.70 | 2,760,300 |
13 May 2022 | 25.58 | 26.59 | 25.57 | 26.38 | 26.38 | 4,205,500 |
12 May 2022 | 24.62 | 25.36 | 24.35 | 25.21 | 25.21 | 2,754,900 |
11 May 2022 | 24.95 | 25.77 | 24.64 | 24.69 | 24.69 | 2,714,500 |
10 May 2022 | 25.67 | 25.80 | 24.64 | 24.90 | 24.90 | 3,162,500 |
09 May 2022 | 25.66 | 26.06 | 25.16 | 25.28 | 25.28 | 4,451,400 |
06 May 2022 | 26.27 | 26.57 | 25.56 | 26.12 | 26.12 | 2,224,900 |
05 May 2022 | 26.61 | 26.99 | 26.17 | 26.52 | 26.52 | 4,666,200 |
04 May 2022 | 26.13 | 26.99 | 26.04 | 26.97 | 26.97 | 5,648,300 |
03 May 2022 | 24.78 | 26.20 | 24.73 | 25.99 | 25.99 | 5,673,900 |
02 May 2022 | 24.25 | 24.75 | 23.98 | 24.71 | 24.71 | 3,623,500 |
29 Apr 2022 | 24.45 | 24.99 | 24.27 | 24.31 | 24.31 | 3,809,500 |
28 Apr 2022 | 24.24 | 25.12 | 23.73 | 24.67 | 24.67 | 5,900,700 |
27 Apr 2022 | 23.65 | 25.08 | 23.52 | 24.49 | 24.49 | 12,494,000 |
26 Apr 2022 | 22.51 | 22.94 | 22.11 | 22.11 | 22.11 | 2,249,400 |
25 Apr 2022 | 22.91 | 23.21 | 22.32 | 23.20 | 23.20 | 2,061,800 |
22 Apr 2022 | 22.84 | 22.91 | 22.53 | 22.78 | 22.78 | 2,869,000 |
21 Apr 2022 | 23.29 | 23.76 | 22.90 | 22.93 | 22.93 | 1,854,100 |
20 Apr 2022 | 23.50 | 23.56 | 23.05 | 23.20 | 23.20 | 1,686,800 |
19 Apr 2022 | 22.13 | 23.47 | 22.13 | 23.40 | 23.40 | 2,265,100 |
18 Apr 2022 | 22.14 | 22.31 | 21.86 | 22.17 | 22.17 | 1,584,900 |
14 Apr 2022 | 22.32 | 22.52 | 22.09 | 22.19 | 22.19 | 1,115,400 |
13 Apr 2022 | 22.05 | 22.36 | 22.04 | 22.32 | 22.32 | 1,552,800 |
12 Apr 2022 | 22.15 | 22.57 | 21.95 | 22.07 | 22.07 | 1,665,400 |
11 Apr 2022 | 21.75 | 22.37 | 21.75 | 21.80 | 21.80 | 1,844,600 |
08 Apr 2022 | 22.22 | 22.40 | 21.89 | 21.95 | 21.95 | 2,348,600 |
07 Apr 2022 | 21.89 | 22.14 | 21.54 | 22.06 | 22.06 | 3,616,900 |
06 Apr 2022 | 22.47 | 22.54 | 21.76 | 21.81 | 21.81 | 2,307,400 |
05 Apr 2022 | 22.95 | 23.10 | 22.66 | 22.84 | 22.84 | 3,166,500 |
04 Apr 2022 | 22.40 | 23.06 | 22.30 | 23.03 | 23.03 | 1,924,200 |
01 Apr 2022 | 22.25 | 22.50 | 22.14 | 22.42 | 22.42 | 2,017,200 |
31 Mar 2022 | 23.14 | 23.20 | 22.21 | 22.21 | 22.21 | 2,137,600 |
30 Mar 2022 | 23.38 | 23.61 | 23.11 | 23.28 | 23.28 | 2,278,200 |
29 Mar 2022 | 23.22 | 23.69 | 23.19 | 23.46 | 23.46 | 3,285,900 |
28 Mar 2022 | 22.95 | 23.00 | 22.28 | 22.82 | 22.82 | 2,693,200 |
25 Mar 2022 | 23.14 | 23.20 | 22.75 | 22.91 | 22.91 | 2,379,500 |
24 Mar 2022 | 23.30 | 23.44 | 23.11 | 23.23 | 23.23 | 1,699,100 |
23 Mar 2022 | 23.84 | 24.10 | 23.26 | 23.28 | 23.28 | 1,644,000 |
22 Mar 2022 | 23.77 | 24.19 | 23.73 | 24.11 | 24.11 | 2,246,300 |
21 Mar 2022 | 23.71 | 23.88 | 23.37 | 23.68 | 23.68 | 1,628,100 |
18 Mar 2022 | 23.43 | 23.73 | 23.10 | 23.71 | 23.71 | 3,088,200 |
17 Mar 2022 | 23.28 | 23.63 | 23.21 | 23.49 | 23.49 | 1,246,300 |
16 Mar 2022 | 23.01 | 23.80 | 22.82 | 23.44 | 23.44 | 1,934,500 |
15 Mar 2022 | 22.43 | 22.69 | 22.22 | 22.65 | 22.65 | 2,567,500 |
14 Mar 2022 | 22.74 | 22.85 | 22.23 | 22.32 | 22.32 | 2,315,900 |
11 Mar 2022 | 23.19 | 23.30 | 22.48 | 22.63 | 22.63 | 3,061,100 |
10 Mar 2022 | 23.44 | 23.59 | 22.83 | 23.09 | 23.09 | 2,668,400 |
09 Mar 2022 | 23.27 | 24.09 | 23.25 | 23.83 | 23.83 | 2,301,000 |
08 Mar 2022 | 22.85 | 23.39 | 22.60 | 22.65 | 22.65 | 3,717,500 |
07 Mar 2022 | 24.04 | 24.34 | 22.85 | 22.87 | 22.87 | 3,551,900 |
04 Mar 2022 | 25.00 | 25.02 | 24.07 | 24.27 | 24.27 | 2,037,800 |
03 Mar 2022 | 25.34 | 25.56 | 24.87 | 25.04 | 25.04 | 1,982,300 |
02 Mar 2022 | 24.55 | 25.51 | 24.53 | 25.23 | 25.23 | 3,497,600 |
01 Mar 2022 | 25.14 | 25.25 | 24.33 | 24.47 | 24.47 | 3,206,100 |
28 Feb 2022 | 25.32 | 25.37 | 24.82 | 24.98 | 24.98 | 3,770,000 |
25 Feb 2022 | 24.80 | 25.46 | 24.49 | 25.43 | 25.43 | 3,433,100 |
24 Feb 2022 | 23.87 | 24.83 | 23.60 | 24.79 | 24.79 | 4,260,200 |
23 Feb 2022 | 24.28 | 24.69 | 23.87 | 23.92 | 23.92 | 2,693,100 |
22 Feb 2022 | 24.48 | 25.20 | 24.09 | 24.15 | 24.15 | 4,833,100 |
18 Feb 2022 | 25.05 | 25.42 | 24.64 | 24.83 | 24.83 | 3,473,700 |
17 Feb 2022 | 25.53 | 25.71 | 24.73 | 24.97 | 24.97 | 3,564,400 |
16 Feb 2022 | 25.13 | 25.59 | 24.97 | 25.58 | 25.58 | 3,703,400 |
15 Feb 2022 | 24.34 | 25.30 | 24.32 | 25.30 | 25.30 | 4,889,800 |
14 Feb 2022 | 24.27 | 24.71 | 24.04 | 24.20 | 24.20 | 7,434,100 |
11 Feb 2022 | 24.65 | 24.95 | 24.09 | 24.13 | 24.13 | 10,482,000 |
10 Feb 2022 | 23.48 | 25.24 | 23.24 | 24.49 | 24.49 | 12,456,700 |
09 Feb 2022 | 22.26 | 22.82 | 22.12 | 22.75 | 22.75 | 4,828,900 |
08 Feb 2022 | 21.59 | 21.99 | 21.20 | 21.91 | 21.91 | 3,132,700 |
07 Feb 2022 | 21.25 | 21.70 | 21.13 | 21.46 | 21.46 | 2,467,800 |
04 Feb 2022 | 21.25 | 21.46 | 21.07 | 21.28 | 21.28 | 2,185,200 |
03 Feb 2022 | 21.28 | 21.77 | 21.27 | 21.37 | 21.37 | 3,126,700 |
02 Feb 2022 | 21.47 | 21.60 | 21.25 | 21.51 | 21.51 | 2,160,300 |
01 Feb 2022 | 21.00 | 21.40 | 20.72 | 21.36 | 21.36 | 3,617,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |