Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 23.33 | 24.00 | 22.91 | 23.01 | 23.01 | 26,300 |
26 May 2022 | 22.58 | 23.00 | 22.58 | 22.88 | 22.88 | 21,600 |
25 May 2022 | 22.04 | 23.00 | 22.04 | 22.30 | 22.30 | 14,500 |
24 May 2022 | 22.18 | 22.18 | 21.75 | 21.98 | 21.98 | 56,700 |
23 May 2022 | 22.25 | 22.34 | 22.05 | 22.19 | 22.19 | 22,900 |
20 May 2022 | 22.19 | 22.50 | 21.60 | 22.22 | 22.22 | 35,800 |
19 May 2022 | 22.50 | 22.50 | 21.99 | 22.34 | 22.34 | 28,900 |
18 May 2022 | 22.42 | 22.63 | 22.08 | 22.50 | 22.50 | 6,600 |
17 May 2022 | 21.80 | 22.94 | 21.80 | 22.41 | 22.41 | 39,300 |
16 May 2022 | 22.00 | 22.13 | 21.41 | 21.94 | 21.94 | 17,400 |
13 May 2022 | 21.87 | 22.00 | 21.51 | 21.54 | 21.54 | 13,300 |
12 May 2022 | 21.64 | 22.42 | 21.39 | 21.80 | 21.80 | 8,700 |
11 May 2022 | 21.52 | 22.00 | 21.46 | 21.75 | 21.75 | 21,100 |
10 May 2022 | 21.99 | 22.11 | 21.35 | 21.45 | 21.45 | 17,700 |
09 May 2022 | 21.60 | 21.75 | 21.15 | 21.68 | 21.68 | 26,100 |
06 May 2022 | 21.97 | 21.97 | 21.60 | 21.80 | 21.80 | 11,400 |
05 May 2022 | 22.95 | 22.95 | 21.90 | 22.06 | 22.06 | 12,800 |
04 May 2022 | 22.13 | 23.00 | 21.75 | 22.84 | 22.84 | 16,100 |
03 May 2022 | 22.14 | 22.77 | 21.64 | 22.38 | 22.38 | 28,800 |
02 May 2022 | 22.11 | 22.50 | 21.65 | 21.93 | 21.93 | 32,100 |
29 Apr 2022 | 22.28 | 23.21 | 21.60 | 22.17 | 22.17 | 26,900 |
28 Apr 2022 | 21.60 | 22.32 | 21.55 | 22.31 | 22.31 | 22,700 |
27 Apr 2022 | 22.49 | 22.49 | 21.50 | 21.55 | 21.55 | 24,400 |
26 Apr 2022 | 22.72 | 22.88 | 22.35 | 22.36 | 22.36 | 18,600 |
25 Apr 2022 | 22.47 | 22.90 | 22.47 | 22.76 | 22.76 | 16,800 |
22 Apr 2022 | 22.80 | 22.90 | 22.22 | 22.40 | 22.40 | 15,600 |
21 Apr 2022 | 23.25 | 23.35 | 22.72 | 22.75 | 22.75 | 22,400 |
20 Apr 2022 | 23.15 | 23.16 | 23.00 | 23.16 | 23.16 | 24,600 |
19 Apr 2022 | 23.00 | 23.25 | 22.87 | 23.02 | 23.02 | 23,800 |
18 Apr 2022 | 20.32 | 23.40 | 20.32 | 23.00 | 23.00 | 32,100 |
14 Apr 2022 | 23.39 | 23.42 | 22.91 | 23.03 | 23.03 | 23,300 |
13 Apr 2022 | 23.09 | 23.48 | 23.02 | 23.37 | 23.37 | 25,700 |
12 Apr 2022 | 23.40 | 23.76 | 22.92 | 22.92 | 22.92 | 31,300 |
11 Apr 2022 | 23.75 | 23.87 | 23.25 | 23.25 | 23.25 | 24,000 |
08 Apr 2022 | 24.35 | 24.50 | 23.96 | 24.03 | 24.03 | 22,700 |
07 Apr 2022 | 24.30 | 24.81 | 24.10 | 24.30 | 24.30 | 9,000 |
06 Apr 2022 | 24.37 | 24.75 | 24.01 | 24.64 | 24.64 | 12,300 |
05 Apr 2022 | 24.77 | 24.94 | 24.38 | 24.38 | 24.38 | 13,300 |
04 Apr 2022 | 24.74 | 25.00 | 24.71 | 24.90 | 24.90 | 11,300 |
01 Apr 2022 | 25.00 | 25.00 | 24.35 | 24.84 | 24.84 | 9,000 |
31 Mar 2022 | 24.96 | 25.00 | 24.36 | 25.00 | 25.00 | 16,900 |
30 Mar 2022 | 24.46 | 25.01 | 24.45 | 24.81 | 24.81 | 22,200 |
29 Mar 2022 | 24.73 | 24.85 | 24.31 | 24.71 | 24.71 | 39,800 |
28 Mar 2022 | 24.25 | 24.85 | 24.12 | 24.83 | 24.83 | 18,600 |
25 Mar 2022 | 24.37 | 24.37 | 23.95 | 24.15 | 24.15 | 23,900 |
24 Mar 2022 | 24.28 | 24.45 | 24.17 | 24.22 | 24.22 | 28,900 |
23 Mar 2022 | 24.43 | 24.50 | 24.10 | 24.27 | 24.27 | 31,300 |
22 Mar 2022 | 24.51 | 24.78 | 24.22 | 24.30 | 24.30 | 24,600 |
21 Mar 2022 | 24.90 | 25.05 | 24.46 | 24.46 | 24.46 | 18,500 |
18 Mar 2022 | 24.90 | 25.20 | 24.81 | 25.06 | 25.06 | 18,900 |
17 Mar 2022 | 24.84 | 24.94 | 24.58 | 24.75 | 24.75 | 24,100 |
16 Mar 2022 | 24.44 | 25.04 | 24.44 | 24.85 | 24.85 | 19,800 |
15 Mar 2022 | 24.16 | 24.42 | 24.14 | 24.40 | 24.40 | 17,700 |
14 Mar 2022 | 24.35 | 24.38 | 23.41 | 23.89 | 23.89 | 24,000 |
11 Mar 2022 | 24.76 | 24.78 | 24.39 | 24.52 | 24.52 | 9,100 |
10 Mar 2022 | 24.91 | 25.03 | 24.45 | 24.72 | 24.72 | 15,000 |
09 Mar 2022 | 24.60 | 24.97 | 24.60 | 24.87 | 24.87 | 19,000 |
08 Mar 2022 | 24.80 | 25.01 | 24.32 | 24.65 | 24.65 | 13,300 |
07 Mar 2022 | 24.96 | 25.06 | 24.80 | 24.84 | 24.84 | 9,500 |
04 Mar 2022 | 24.80 | 25.16 | 24.80 | 24.83 | 24.83 | 9,000 |
03 Mar 2022 | 24.93 | 25.20 | 24.85 | 24.95 | 24.95 | 31,400 |
02 Mar 2022 | 24.87 | 25.18 | 24.80 | 25.15 | 25.15 | 20,400 |
01 Mar 2022 | 24.75 | 25.06 | 24.75 | 24.96 | 24.96 | 13,000 |
28 Feb 2022 | 24.74 | 24.80 | 24.21 | 24.79 | 24.79 | 37,100 |
25 Feb 2022 | 24.70 | 25.08 | 24.52 | 24.90 | 24.90 | 17,200 |
24 Feb 2022 | 24.25 | 24.36 | 24.15 | 24.36 | 24.36 | 30,200 |
23 Feb 2022 | 24.50 | 24.64 | 24.31 | 24.36 | 24.36 | 13,200 |
22 Feb 2022 | 24.27 | 24.65 | 24.20 | 24.58 | 24.58 | 19,700 |
18 Feb 2022 | 24.30 | 24.59 | 24.20 | 24.34 | 24.34 | 22,100 |
17 Feb 2022 | 24.26 | 24.75 | 24.13 | 24.14 | 24.14 | 57,200 |
16 Feb 2022 | 24.74 | 25.20 | 24.10 | 24.49 | 24.49 | 52,700 |
15 Feb 2022 | 25.03 | 25.12 | 24.70 | 24.86 | 24.86 | 30,100 |
14 Feb 2022 | 24.85 | 25.11 | 24.85 | 24.97 | 24.97 | 14,700 |
11 Feb 2022 | 25.21 | 25.21 | 25.00 | 25.05 | 25.05 | 25,600 |
10 Feb 2022 | 25.04 | 25.40 | 25.00 | 25.11 | 25.11 | 34,600 |
09 Feb 2022 | 25.40 | 25.42 | 25.07 | 25.12 | 25.12 | 15,400 |
08 Feb 2022 | 25.42 | 25.71 | 25.09 | 25.39 | 25.39 | 15,800 |
07 Feb 2022 | 25.69 | 25.69 | 25.39 | 25.39 | 25.39 | 6,600 |
04 Feb 2022 | 25.78 | 25.80 | 25.45 | 25.45 | 25.45 | 11,700 |
03 Feb 2022 | 26.00 | 26.09 | 25.51 | 26.04 | 26.04 | 79,300 |
02 Feb 2022 | 26.04 | 26.14 | 26.04 | 26.06 | 26.06 | 11,800 |
01 Feb 2022 | 25.84 | 26.19 | 25.80 | 26.19 | 26.19 | 22,200 |
31 Jan 2022 | 25.55 | 25.99 | 25.49 | 25.94 | 25.94 | 45,600 |
28 Jan 2022 | 25.29 | 25.63 | 24.72 | 25.48 | 25.48 | 16,900 |
27 Jan 2022 | 25.69 | 25.69 | 25.14 | 25.29 | 25.29 | 31,400 |
26 Jan 2022 | 25.56 | 25.68 | 25.45 | 25.54 | 25.54 | 21,600 |
25 Jan 2022 | 25.56 | 25.67 | 25.53 | 25.62 | 25.62 | 6,200 |
24 Jan 2022 | 25.87 | 25.87 | 25.47 | 25.60 | 25.60 | 6,700 |
21 Jan 2022 | 26.02 | 26.02 | 25.86 | 25.90 | 25.90 | 3,700 |
20 Jan 2022 | 26.05 | 26.35 | 26.00 | 26.01 | 26.01 | 10,300 |
19 Jan 2022 | 26.01 | 26.15 | 26.01 | 26.06 | 26.06 | 13,600 |
18 Jan 2022 | 26.25 | 26.32 | 26.05 | 26.15 | 26.15 | 8,800 |
14 Jan 2022 | 26.18 | 26.45 | 26.07 | 26.38 | 26.38 | 19,700 |
13 Jan 2022 | 26.26 | 26.42 | 26.15 | 26.20 | 26.20 | 4,900 |
12 Jan 2022 | 26.11 | 26.38 | 26.11 | 26.13 | 26.13 | 3,600 |
11 Jan 2022 | 26.13 | 26.49 | 26.13 | 26.23 | 26.23 | 4,400 |
10 Jan 2022 | 26.50 | 26.51 | 26.07 | 26.10 | 26.10 | 15,000 |
07 Jan 2022 | 26.07 | 26.83 | 26.07 | 26.83 | 26.83 | 14,400 |
06 Jan 2022 | 25.87 | 26.59 | 25.70 | 26.22 | 26.22 | 13,500 |
05 Jan 2022 | 26.35 | 26.60 | 25.71 | 25.77 | 25.77 | 9,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |