Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | - | - | - | - | - | - |
24 Jun 2022 | 22.75 | 22.94 | 22.69 | 22.82 | 22.82 | 116,471 |
23 Jun 2022 | 22.32 | 22.63 | 22.23 | 22.61 | 22.61 | 226,507 |
22 Jun 2022 | 22.21 | 22.34 | 22.13 | 22.28 | 22.28 | 107,495 |
21 Jun 2022 | 22.32 | 22.42 | 22.10 | 22.14 | 22.14 | 168,097 |
17 Jun 2022 | 22.10 | 22.21 | 21.91 | 22.15 | 22.15 | 107,601 |
16 Jun 2022 | 21.85 | 22.13 | 21.66 | 22.00 | 22.00 | 128,385 |
15 Jun 2022 | 21.80 | 22.35 | 21.71 | 22.21 | 22.21 | 122,073 |
14 Jun 2022 | 21.94 | 22.01 | 21.57 | 21.67 | 21.67 | 139,593 |
13 Jun 2022 | 22.20 | 22.20 | 21.72 | 21.80 | 21.80 | 136,436 |
10 Jun 2022 | 22.86 | 22.86 | 22.51 | 22.51 | 22.51 | 102,270 |
09 Jun 2022 | 23.25 | 23.32 | 22.99 | 23.04 | 23.04 | 108,807 |
08 Jun 2022 | 23.20 | 23.36 | 23.15 | 23.28 | 23.28 | 71,763 |
07 Jun 2022 | 22.99 | 23.38 | 22.92 | 23.30 | 23.30 | 119,789 |
06 Jun 2022 | 23.20 | 23.20 | 22.96 | 23.02 | 23.02 | 80,471 |
03 Jun 2022 | 23.00 | 23.18 | 23.00 | 23.14 | 23.14 | 110,268 |
02 Jun 2022 | 23.26 | 23.29 | 23.04 | 23.20 | 23.20 | 68,637 |
01 Jun 2022 | 23.60 | 23.60 | 23.17 | 23.26 | 23.26 | 80,714 |
31 May 2022 | 23.76 | 23.76 | 23.33 | 23.33 | 23.33 | 300,407 |
27 May 2022 | 23.76 | 24.15 | 23.76 | 24.06 | 24.06 | 203,954 |
26 May 2022 | 23.37 | 23.76 | 23.37 | 23.70 | 23.70 | 142,529 |
25 May 2022 | 22.53 | 23.30 | 22.50 | 23.27 | 23.27 | 524,052 |
24 May 2022 | 22.08 | 22.50 | 22.08 | 22.50 | 22.50 | 148,311 |
23 May 2022 | 22.26 | 22.30 | 22.02 | 22.08 | 22.08 | 220,467 |
20 May 2022 | 22.54 | 22.58 | 22.10 | 22.16 | 22.16 | 174,081 |
19 May 2022 | 22.50 | 22.55 | 22.25 | 22.47 | 22.47 | 231,259 |
18 May 2022 | 22.51 | 22.53 | 22.02 | 22.52 | 22.52 | 310,994 |
17 May 2022 | 22.81 | 22.84 | 22.51 | 22.56 | 22.56 | 250,934 |
16 May 2022 | 22.50 | 22.76 | 22.32 | 22.73 | 22.73 | 120,239 |
13 May 2022 | 22.41 | 22.59 | 22.33 | 22.40 | 22.40 | 129,442 |
12 May 2022 | 22.03 | 22.37 | 21.96 | 22.35 | 22.35 | 192,189 |
11 May 2022 | 21.99 | 22.31 | 21.90 | 22.00 | 22.00 | 243,985 |
10 May 2022 | 22.00 | 22.14 | 21.78 | 22.04 | 22.04 | 161,984 |
09 May 2022 | 21.89 | 21.97 | 21.55 | 21.75 | 21.75 | 190,153 |
06 May 2022 | 22.12 | 22.23 | 21.93 | 21.99 | 21.99 | 187,099 |
05 May 2022 | 22.54 | 22.59 | 22.00 | 22.32 | 22.32 | 171,517 |
04 May 2022 | 21.83 | 22.83 | 21.76 | 22.74 | 22.74 | 238,866 |
03 May 2022 | 21.82 | 22.01 | 21.68 | 21.85 | 21.85 | 207,435 |
02 May 2022 | 22.43 | 22.45 | 21.73 | 21.77 | 21.77 | 233,224 |
29 Apr 2022 | 22.78 | 22.84 | 22.47 | 22.48 | 22.48 | 206,722 |
28 Apr 2022 | 22.83 | 23.13 | 22.57 | 22.92 | 22.92 | 225,967 |
27 Apr 2022 | 23.04 | 23.23 | 22.82 | 22.83 | 22.83 | 192,418 |
26 Apr 2022 | 23.22 | 23.26 | 23.02 | 23.02 | 23.02 | 143,015 |
25 Apr 2022 | 23.26 | 23.42 | 23.13 | 23.19 | 23.19 | 193,605 |
22 Apr 2022 | 23.25 | 23.30 | 23.10 | 23.26 | 23.26 | 331,249 |
21 Apr 2022 | 23.46 | 23.48 | 23.00 | 23.30 | 23.30 | 244,214 |
20 Apr 2022 | 23.56 | 23.58 | 23.32 | 23.41 | 23.41 | 240,346 |
19 Apr 2022 | 23.56 | 23.60 | 23.32 | 23.45 | 23.45 | 228,611 |
18 Apr 2022 | 23.75 | 23.81 | 23.52 | 23.60 | 23.60 | 115,183 |
14 Apr 2022 | 23.73 | 23.78 | 23.57 | 23.75 | 23.75 | 247,633 |
13 Apr 2022 | 23.56 | 23.74 | 23.55 | 23.66 | 23.66 | 259,044 |
12 Apr 2022 | 23.89 | 24.00 | 23.47 | 23.56 | 23.56 | 287,154 |
11 Apr 2022 | 24.11 | 24.25 | 23.79 | 23.79 | 23.79 | 163,045 |
08 Apr 2022 | 24.41 | 24.49 | 24.14 | 24.29 | 24.29 | 167,598 |
07 Apr 2022 | 24.43 | 24.64 | 24.38 | 24.44 | 24.44 | 147,261 |
06 Apr 2022 | 24.70 | 24.70 | 24.46 | 24.50 | 24.50 | 234,921 |
05 Apr 2022 | 25.03 | 25.09 | 24.72 | 24.75 | 24.75 | 157,832 |
04 Apr 2022 | 25.12 | 25.15 | 24.94 | 25.09 | 25.09 | 93,905 |
01 Apr 2022 | 25.30 | 25.34 | 25.00 | 25.05 | 25.05 | 76,535 |
31 Mar 2022 | 25.26 | 25.48 | 25.26 | 25.28 | 25.28 | 180,914 |
30 Mar 2022 | 25.26 | 25.38 | 25.18 | 25.26 | 25.26 | 158,455 |
29 Mar 2022 | 25.14 | 25.26 | 25.05 | 25.26 | 25.26 | 110,264 |
28 Mar 2022 | 24.85 | 25.06 | 24.81 | 24.98 | 24.98 | 134,559 |
25 Mar 2022 | 25.07 | 25.08 | 24.72 | 24.81 | 24.81 | 186,222 |
24 Mar 2022 | 25.08 | 25.19 | 24.98 | 25.00 | 25.00 | 114,453 |
23 Mar 2022 | 24.95 | 25.12 | 24.88 | 25.00 | 25.00 | 156,294 |
22 Mar 2022 | 24.98 | 25.04 | 24.85 | 24.92 | 24.92 | 144,066 |
21 Mar 2022 | 25.36 | 25.41 | 24.80 | 25.02 | 25.02 | 273,816 |
18 Mar 2022 | 25.19 | 25.43 | 25.19 | 25.42 | 25.42 | 120,783 |
17 Mar 2022 | 25.16 | 25.33 | 25.14 | 25.23 | 25.23 | 153,244 |
16 Mar 2022 | 24.96 | 25.20 | 24.96 | 25.10 | 25.10 | 130,447 |
15 Mar 2022 | 24.87 | 24.99 | 24.80 | 24.99 | 24.99 | 124,981 |
14 Mar 2022 | 25.05 | 25.07 | 24.68 | 24.75 | 24.75 | 228,598 |
11 Mar 2022 | 25.19 | 25.22 | 25.12 | 25.13 | 25.13 | 118,707 |
10 Mar 2022 | 25.19 | 25.24 | 25.01 | 25.20 | 25.20 | 147,977 |
09 Mar 2022 | 25.05 | 25.34 | 25.05 | 25.34 | 25.34 | 77,769 |
08 Mar 2022 | 25.03 | 25.09 | 24.95 | 25.00 | 25.00 | 189,829 |
07 Mar 2022 | 25.22 | 25.27 | 24.92 | 25.05 | 25.05 | 159,345 |
04 Mar 2022 | 25.40 | 25.40 | 25.13 | 25.15 | 25.15 | 115,888 |
03 Mar 2022 | 25.52 | 25.55 | 25.32 | 25.37 | 25.37 | 105,282 |
02 Mar 2022 | 25.40 | 25.46 | 25.31 | 25.41 | 25.41 | 59,412 |
01 Mar 2022 | 25.46 | 25.62 | 25.37 | 25.44 | 25.44 | 84,215 |
28 Feb 2022 | 25.30 | 25.44 | 25.07 | 25.35 | 25.35 | 252,112 |
28 Feb 2022 | 0.335938 Dividend | |||||
25 Feb 2022 | 25.31 | 25.64 | 25.31 | 25.64 | 25.30 | 84,921 |
24 Feb 2022 | 25.20 | 25.35 | 25.13 | 25.24 | 24.91 | 155,505 |
23 Feb 2022 | 25.39 | 25.46 | 25.23 | 25.30 | 24.97 | 98,603 |
22 Feb 2022 | 25.50 | 25.52 | 25.32 | 25.35 | 25.02 | 78,616 |
18 Feb 2022 | 25.55 | 25.70 | 25.36 | 25.50 | 25.17 | 92,324 |
17 Feb 2022 | 25.51 | 25.61 | 25.38 | 25.43 | 25.10 | 117,529 |
16 Feb 2022 | 25.15 | 25.49 | 25.02 | 25.48 | 25.15 | 138,477 |
15 Feb 2022 | 24.98 | 25.29 | 24.97 | 25.12 | 24.79 | 315,918 |
14 Feb 2022 | 25.05 | 25.07 | 24.90 | 24.98 | 24.65 | 282,605 |
11 Feb 2022 | 25.22 | 25.28 | 25.02 | 25.03 | 24.70 | 252,021 |
10 Feb 2022 | 25.21 | 25.40 | 25.10 | 25.18 | 24.85 | 641,034 |
09 Feb 2022 | 25.41 | 25.49 | 25.26 | 25.42 | 25.09 | 246,398 |
08 Feb 2022 | 25.41 | 25.41 | 25.22 | 25.37 | 25.04 | 268,049 |
07 Feb 2022 | 25.52 | 25.62 | 25.33 | 25.39 | 25.06 | 214,497 |
04 Feb 2022 | 25.61 | 25.68 | 25.43 | 25.44 | 25.11 | 66,438 |
03 Feb 2022 | 25.55 | 25.73 | 25.49 | 25.66 | 25.32 | 143,556 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |