Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 21.12 | 21.21 | 21.12 | 21.21 | 21.21 | 16,800 |
23 June 2022 | 21.40 | 21.40 | 20.99 | 21.03 | 21.03 | 28,000 |
22 June 2022 | 21.80 | 22.62 | 21.66 | 22.42 | 22.42 | 83,900 |
21 June 2022 | 20.62 | 20.62 | 20.40 | 20.40 | 20.40 | 18,700 |
17 June 2022 | 19.57 | 20.32 | 19.56 | 20.14 | 20.14 | 18,300 |
16 June 2022 | 20.55 | 20.71 | 20.45 | 20.56 | 20.56 | 29,200 |
15 June 2022 | 20.26 | 20.64 | 20.26 | 20.48 | 20.48 | 22,700 |
14 June 2022 | 20.03 | 20.63 | 20.03 | 20.53 | 20.53 | 24,900 |
13 June 2022 | 20.99 | 20.99 | 20.55 | 20.64 | 20.64 | 32,500 |
10 June 2022 | 21.10 | 21.10 | 20.80 | 20.95 | 20.95 | 72,100 |
09 June 2022 | 21.30 | 21.32 | 21.17 | 21.30 | 21.30 | 14,300 |
08 June 2022 | 21.69 | 21.69 | 21.46 | 21.46 | 21.46 | 12,900 |
07 June 2022 | 21.62 | 21.62 | 21.50 | 21.62 | 21.62 | 11,100 |
06 June 2022 | 22.17 | 22.17 | 21.78 | 21.87 | 21.87 | 13,600 |
03 June 2022 | 22.09 | 22.12 | 22.00 | 22.10 | 22.10 | 63,100 |
02 June 2022 | 22.92 | 23.02 | 22.87 | 22.95 | 22.95 | 170,400 |
01 June 2022 | 22.50 | 22.50 | 22.19 | 22.23 | 22.23 | 13,800 |
31 May 2022 | 22.26 | 22.42 | 22.26 | 22.39 | 22.39 | 13,900 |
27 May 2022 | 22.90 | 22.90 | 22.75 | 22.79 | 22.79 | 28,200 |
26 May 2022 | 22.46 | 22.61 | 22.34 | 22.46 | 22.46 | 18,900 |
25 May 2022 | 22.60 | 22.86 | 22.60 | 22.80 | 22.80 | 15,400 |
24 May 2022 | 22.01 | 22.08 | 21.91 | 22.08 | 22.08 | 31,600 |
23 May 2022 | 21.57 | 21.90 | 21.57 | 21.90 | 21.90 | 16,900 |
20 May 2022 | 21.64 | 21.64 | 21.45 | 21.61 | 21.61 | 30,700 |
19 May 2022 | 21.23 | 21.57 | 21.23 | 21.52 | 21.52 | 22,100 |
18 May 2022 | 21.25 | 21.59 | 21.25 | 21.32 | 21.32 | 22,900 |
17 May 2022 | 21.25 | 21.27 | 21.15 | 21.27 | 21.27 | 19,000 |
16 May 2022 | 20.91 | 21.02 | 20.90 | 21.00 | 21.00 | 14,500 |
13 May 2022 | 21.30 | 21.60 | 21.00 | 21.60 | 21.60 | 28,400 |
12 May 2022 | 21.00 | 21.00 | 20.71 | 20.83 | 20.83 | 22,800 |
11 May 2022 | 19.84 | 20.60 | 19.84 | 20.48 | 20.48 | 45,700 |
10 May 2022 | 20.63 | 20.87 | 20.40 | 20.45 | 20.45 | 53,700 |
09 May 2022 | 20.18 | 20.85 | 20.18 | 20.74 | 20.74 | 23,800 |
06 May 2022 | 21.00 | 21.32 | 21.00 | 21.32 | 21.32 | 79,600 |
05 May 2022 | 21.06 | 21.19 | 20.75 | 20.92 | 20.92 | 39,000 |
04 May 2022 | 20.89 | 21.35 | 20.86 | 21.35 | 21.35 | 36,300 |
03 May 2022 | 20.89 | 21.12 | 20.59 | 21.01 | 21.01 | 68,600 |
02 May 2022 | 20.84 | 20.84 | 20.68 | 20.73 | 20.73 | 63,700 |
29 Apr 2022 | 21.00 | 21.18 | 20.80 | 20.80 | 20.80 | 60,400 |
28 Apr 2022 | 21.50 | 21.50 | 20.73 | 20.94 | 20.94 | 43,100 |
27 Apr 2022 | 20.94 | 21.95 | 20.94 | 21.19 | 21.19 | 136,500 |
26 Apr 2022 | 21.20 | 21.20 | 20.51 | 20.57 | 20.57 | 51,000 |
25 Apr 2022 | 20.65 | 21.21 | 20.65 | 21.06 | 21.06 | 31,100 |
22 Apr 2022 | 20.94 | 21.11 | 20.45 | 20.83 | 20.83 | 24,400 |
21 Apr 2022 | 20.28 | 20.46 | 19.88 | 19.88 | 19.88 | 40,400 |
20 Apr 2022 | 19.78 | 20.27 | 19.78 | 19.95 | 19.95 | 40,200 |
19 Apr 2022 | 19.98 | 20.09 | 19.90 | 19.99 | 19.99 | 67,700 |
18 Apr 2022 | 19.96 | 20.00 | 19.85 | 19.95 | 19.95 | 21,700 |
14 Apr 2022 | 19.60 | 20.00 | 19.60 | 19.90 | 19.90 | 44,200 |
13 Apr 2022 | 19.79 | 19.93 | 19.78 | 19.80 | 19.80 | 71,700 |
12 Apr 2022 | 20.15 | 20.15 | 19.86 | 19.88 | 19.88 | 54,300 |
11 Apr 2022 | 20.01 | 20.01 | 19.68 | 19.87 | 19.87 | 33,200 |
08 Apr 2022 | 20.18 | 20.29 | 20.02 | 20.11 | 20.11 | 34,500 |
07 Apr 2022 | 20.32 | 20.98 | 19.93 | 20.54 | 20.54 | 141,500 |
06 Apr 2022 | 19.89 | 20.18 | 19.89 | 20.18 | 20.18 | 22,900 |
05 Apr 2022 | 20.40 | 20.40 | 20.00 | 20.10 | 20.10 | 80,900 |
04 Apr 2022 | 20.30 | 20.44 | 20.28 | 20.44 | 20.44 | 43,400 |
01 Apr 2022 | 20.46 | 20.47 | 20.15 | 20.25 | 20.25 | 58,700 |
31 Mar 2022 | 21.67 | 21.67 | 20.41 | 20.45 | 20.45 | 44,800 |
30 Mar 2022 | 19.29 | 19.31 | 19.14 | 19.19 | 19.19 | 11,200 |
29 Mar 2022 | 19.54 | 19.68 | 19.43 | 19.47 | 19.47 | 19,600 |
28 Mar 2022 | 19.39 | 19.39 | 19.18 | 19.25 | 19.25 | 14,300 |
25 Mar 2022 | 19.77 | 19.80 | 19.54 | 19.58 | 19.58 | 14,200 |
24 Mar 2022 | 19.65 | 21.99 | 19.65 | 19.82 | 19.82 | 95,500 |
23 Mar 2022 | 19.49 | 19.70 | 19.49 | 19.55 | 19.55 | 19,700 |
22 Mar 2022 | 19.82 | 19.93 | 19.34 | 19.55 | 19.55 | 46,300 |
21 Mar 2022 | 19.88 | 19.88 | 19.67 | 19.82 | 19.82 | 11,500 |
18 Mar 2022 | 19.71 | 19.84 | 19.70 | 19.83 | 19.83 | 17,000 |
17 Mar 2022 | 19.40 | 19.51 | 19.35 | 19.42 | 19.42 | 23,800 |
16 Mar 2022 | 19.30 | 19.48 | 19.22 | 19.41 | 19.41 | 18,700 |
15 Mar 2022 | 18.99 | 19.08 | 18.89 | 19.03 | 19.03 | 58,000 |
14 Mar 2022 | 18.65 | 18.70 | 18.46 | 18.51 | 18.51 | 81,300 |
11 Mar 2022 | 18.80 | 18.80 | 18.56 | 18.60 | 18.60 | 13,800 |
10 Mar 2022 | 18.84 | 18.98 | 18.78 | 18.78 | 18.78 | 52,400 |
09 Mar 2022 | 18.21 | 18.49 | 18.21 | 18.47 | 18.47 | 53,300 |
08 Mar 2022 | 18.00 | 18.00 | 17.36 | 17.41 | 17.41 | 111,400 |
07 Mar 2022 | 19.00 | 19.00 | 18.14 | 18.15 | 18.15 | 63,900 |
04 Mar 2022 | 19.04 | 19.12 | 19.03 | 19.08 | 19.08 | 26,600 |
03 Mar 2022 | 19.47 | 19.47 | 19.37 | 19.42 | 19.42 | 41,500 |
02 Mar 2022 | 19.49 | 19.57 | 19.46 | 19.56 | 19.56 | 26,300 |
01 Mar 2022 | 20.29 | 20.29 | 20.06 | 20.06 | 20.06 | 28,900 |
28 Feb 2022 | 19.87 | 19.98 | 19.84 | 19.88 | 19.88 | 37,900 |
25 Feb 2022 | 19.95 | 20.09 | 19.76 | 19.95 | 19.95 | 23,500 |
24 Feb 2022 | 18.76 | 19.60 | 18.67 | 19.44 | 19.44 | 29,900 |
23 Feb 2022 | 19.59 | 19.59 | 19.39 | 19.54 | 19.54 | 54,400 |
22 Feb 2022 | 19.60 | 19.61 | 19.52 | 19.52 | 19.52 | 13,100 |
18 Feb 2022 | 19.76 | 19.80 | 19.72 | 19.76 | 19.76 | 23,200 |
17 Feb 2022 | 19.85 | 19.85 | 19.77 | 19.80 | 19.80 | 12,400 |
16 Feb 2022 | 19.35 | 19.48 | 19.35 | 19.46 | 19.46 | 8,200 |
15 Feb 2022 | 19.14 | 19.18 | 19.08 | 19.18 | 19.18 | 42,600 |
14 Feb 2022 | 19.69 | 19.69 | 19.20 | 19.21 | 19.21 | 14,800 |
11 Feb 2022 | 19.78 | 19.78 | 19.58 | 19.67 | 19.67 | 10,100 |
10 Feb 2022 | 20.18 | 20.18 | 19.68 | 19.70 | 19.70 | 24,700 |
09 Feb 2022 | 20.40 | 20.40 | 20.01 | 20.03 | 20.03 | 39,000 |
08 Feb 2022 | 20.67 | 20.67 | 20.45 | 20.51 | 20.51 | 27,300 |
07 Feb 2022 | 21.12 | 21.12 | 20.66 | 20.85 | 20.85 | 10,600 |
04 Feb 2022 | 20.60 | 20.84 | 20.51 | 20.78 | 20.78 | 15,200 |
03 Feb 2022 | 20.62 | 20.89 | 20.53 | 20.59 | 20.59 | 12,300 |
02 Feb 2022 | 20.85 | 20.86 | 20.78 | 20.85 | 20.85 | 11,700 |
01 Feb 2022 | 20.84 | 20.84 | 20.75 | 20.81 | 20.81 | 67,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |