Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 17.53 | 17.88 | 17.30 | 17.57 | 17.57 | 2,869,100 |
09 Aug 2022 | 17.59 | 17.95 | 17.21 | 17.49 | 17.49 | 1,484,400 |
08 Aug 2022 | 17.55 | 18.07 | 17.14 | 17.39 | 17.39 | 1,998,600 |
05 Aug 2022 | 17.60 | 18.13 | 17.24 | 17.45 | 17.45 | 1,306,600 |
04 Aug 2022 | 18.91 | 19.01 | 17.02 | 17.51 | 17.51 | 1,921,100 |
03 Aug 2022 | 19.38 | 19.38 | 18.43 | 18.91 | 18.91 | 1,075,600 |
02 Aug 2022 | 19.60 | 19.77 | 18.87 | 19.18 | 19.18 | 782,000 |
01 Aug 2022 | 19.37 | 19.97 | 19.22 | 19.84 | 19.84 | 870,800 |
29 Jul 2022 | 19.44 | 19.44 | 18.85 | 19.28 | 19.28 | 656,900 |
28 Jul 2022 | 19.70 | 19.79 | 19.11 | 19.26 | 19.26 | 590,200 |
27 Jul 2022 | 18.91 | 19.53 | 18.70 | 19.44 | 19.44 | 648,600 |
26 Jul 2022 | 18.60 | 18.91 | 18.50 | 18.70 | 18.70 | 646,600 |
25 Jul 2022 | 18.68 | 18.96 | 18.45 | 18.60 | 18.60 | 808,600 |
22 Jul 2022 | 19.12 | 19.25 | 18.25 | 18.49 | 18.49 | 490,000 |
21 Jul 2022 | 19.00 | 19.22 | 18.36 | 19.11 | 19.11 | 602,000 |
20 Jul 2022 | 18.70 | 18.85 | 18.10 | 18.81 | 18.81 | 664,100 |
19 Jul 2022 | 17.86 | 18.77 | 17.80 | 18.70 | 18.70 | 806,300 |
18 Jul 2022 | 17.36 | 17.95 | 17.30 | 17.74 | 17.74 | 843,700 |
15 Jul 2022 | 16.51 | 17.03 | 16.40 | 17.02 | 17.02 | 694,500 |
14 Jul 2022 | 16.03 | 16.39 | 15.72 | 16.37 | 16.37 | 816,100 |
13 Jul 2022 | 16.05 | 16.47 | 15.95 | 16.32 | 16.32 | 626,900 |
12 Jul 2022 | 16.50 | 16.51 | 16.05 | 16.19 | 16.19 | 735,800 |
11 Jul 2022 | 16.77 | 17.04 | 16.56 | 16.63 | 16.63 | 567,800 |
08 Jul 2022 | 17.14 | 17.15 | 16.75 | 16.91 | 16.91 | 663,100 |
07 Jul 2022 | 17.02 | 17.55 | 16.86 | 16.96 | 16.96 | 936,800 |
06 Jul 2022 | 17.36 | 17.63 | 16.20 | 16.51 | 16.51 | 1,374,000 |
05 Jul 2022 | 17.65 | 17.90 | 17.26 | 17.65 | 17.65 | 940,800 |
01 Jul 2022 | 19.19 | 19.20 | 17.64 | 18.10 | 18.10 | 1,212,600 |
30 Jun 2022 | 19.10 | 19.59 | 18.92 | 19.32 | 19.32 | 730,900 |
29 Jun 2022 | 19.80 | 19.87 | 19.08 | 19.44 | 19.44 | 631,400 |
28 Jun 2022 | 19.81 | 19.95 | 19.34 | 19.66 | 19.66 | 825,200 |
27 Jun 2022 | 19.00 | 20.06 | 18.86 | 19.91 | 19.91 | 1,341,400 |
24 Jun 2022 | 18.63 | 18.94 | 18.19 | 18.37 | 18.37 | 1,772,600 |
23 Jun 2022 | 19.25 | 19.36 | 18.36 | 18.58 | 18.58 | 1,144,300 |
22 Jun 2022 | 19.95 | 20.13 | 18.89 | 19.05 | 19.05 | 1,404,100 |
21 Jun 2022 | 20.69 | 21.14 | 20.39 | 20.46 | 20.46 | 901,900 |
17 Jun 2022 | 20.76 | 21.01 | 20.18 | 20.44 | 20.44 | 1,117,700 |
16 Jun 2022 | 20.43 | 20.72 | 19.78 | 20.33 | 20.33 | 1,294,800 |
15 Jun 2022 | 21.03 | 21.24 | 20.54 | 21.06 | 21.06 | 854,800 |
14 Jun 2022 | 21.10 | 21.98 | 20.94 | 21.13 | 21.13 | 1,048,100 |
13 Jun 2022 | 21.52 | 21.94 | 20.76 | 20.90 | 20.90 | 1,515,400 |
10 Jun 2022 | 22.18 | 22.92 | 21.97 | 22.33 | 22.33 | 1,045,400 |
09 Jun 2022 | 23.55 | 23.62 | 22.56 | 22.60 | 22.60 | 1,657,300 |
08 Jun 2022 | 26.35 | 26.41 | 23.80 | 23.85 | 23.85 | 2,200,700 |
07 Jun 2022 | 26.45 | 26.98 | 26.10 | 26.93 | 26.93 | 995,700 |
06 Jun 2022 | 26.97 | 27.15 | 26.25 | 26.69 | 26.69 | 1,495,700 |
03 Jun 2022 | 25.31 | 26.42 | 25.25 | 26.30 | 26.30 | 849,400 |
02 Jun 2022 | 25.59 | 26.48 | 25.15 | 25.49 | 25.49 | 1,120,900 |
01 Jun 2022 | 25.56 | 26.00 | 24.82 | 25.66 | 25.66 | 1,240,300 |
31 May 2022 | 25.42 | 26.50 | 24.71 | 25.25 | 25.25 | 1,800,500 |
27 May 2022 | 25.00 | 25.37 | 24.42 | 25.18 | 25.18 | 1,247,700 |
26 May 2022 | 24.67 | 25.41 | 24.34 | 25.22 | 25.22 | 1,104,100 |
25 May 2022 | 24.70 | 25.06 | 23.57 | 24.89 | 24.89 | 1,452,700 |
24 May 2022 | 25.00 | 25.74 | 24.40 | 24.53 | 24.53 | 2,052,400 |
23 May 2022 | 23.89 | 25.64 | 23.52 | 25.46 | 25.46 | 3,169,400 |
20 May 2022 | 22.56 | 23.34 | 22.28 | 22.66 | 22.66 | 1,343,800 |
19 May 2022 | 21.19 | 22.58 | 21.17 | 22.20 | 22.20 | 807,700 |
18 May 2022 | 21.87 | 22.74 | 21.16 | 21.44 | 21.44 | 925,500 |
17 May 2022 | 22.41 | 22.66 | 21.68 | 21.82 | 21.82 | 1,005,600 |
16 May 2022 | 21.28 | 22.23 | 21.20 | 21.95 | 21.95 | 1,019,900 |
13 May 2022 | 20.95 | 21.56 | 20.81 | 20.83 | 20.83 | 1,154,900 |
13 May 2022 | 0.79 Dividend | |||||
12 May 2022 | 21.80 | 21.80 | 20.49 | 21.39 | 20.60 | 1,163,800 |
11 May 2022 | 21.55 | 22.72 | 21.55 | 22.04 | 21.23 | 1,150,400 |
10 May 2022 | 21.25 | 22.10 | 21.01 | 21.55 | 20.75 | 915,500 |
09 May 2022 | 22.35 | 22.44 | 20.38 | 20.62 | 19.86 | 1,327,800 |
06 May 2022 | 23.51 | 23.51 | 22.36 | 22.57 | 21.74 | 1,385,100 |
05 May 2022 | 23.67 | 24.08 | 22.60 | 23.24 | 22.38 | 1,008,500 |
04 May 2022 | 23.02 | 23.62 | 22.75 | 23.37 | 22.51 | 1,138,700 |
03 May 2022 | 22.00 | 23.00 | 21.97 | 22.81 | 21.97 | 758,000 |
02 May 2022 | 21.93 | 22.36 | 21.38 | 21.92 | 21.11 | 758,000 |
29 Apr 2022 | 22.87 | 22.96 | 21.97 | 22.03 | 21.22 | 759,900 |
28 Apr 2022 | 23.09 | 23.19 | 22.27 | 22.70 | 21.86 | 880,000 |
27 Apr 2022 | 21.80 | 23.17 | 21.75 | 23.02 | 22.17 | 1,165,200 |
26 Apr 2022 | 21.00 | 21.61 | 20.57 | 21.18 | 20.40 | 1,347,400 |
25 Apr 2022 | 22.61 | 22.65 | 19.67 | 20.87 | 20.10 | 2,305,100 |
22 Apr 2022 | 24.12 | 24.68 | 23.37 | 23.60 | 22.73 | 1,063,700 |
21 Apr 2022 | 25.70 | 25.86 | 23.92 | 24.02 | 23.13 | 1,185,700 |
20 Apr 2022 | 25.71 | 26.00 | 24.59 | 25.36 | 24.42 | 1,423,800 |
19 Apr 2022 | 25.53 | 25.74 | 24.76 | 25.64 | 24.69 | 1,300,600 |
18 Apr 2022 | 24.71 | 25.89 | 23.85 | 25.56 | 24.62 | 1,708,000 |
14 Apr 2022 | 22.94 | 25.00 | 22.94 | 24.64 | 23.73 | 2,301,900 |
13 Apr 2022 | 22.09 | 22.87 | 22.07 | 22.70 | 21.86 | 1,109,100 |
12 Apr 2022 | 21.40 | 22.00 | 21.25 | 21.71 | 20.91 | 1,205,300 |
11 Apr 2022 | 22.47 | 22.47 | 20.75 | 21.17 | 20.39 | 1,548,700 |
08 Apr 2022 | 21.86 | 22.45 | 21.82 | 22.10 | 21.28 | 863,600 |
07 Apr 2022 | 21.20 | 22.08 | 21.15 | 21.78 | 20.98 | 891,600 |
06 Apr 2022 | 21.95 | 22.65 | 21.33 | 21.38 | 20.59 | 1,762,900 |
05 Apr 2022 | 22.25 | 23.18 | 21.96 | 22.15 | 21.33 | 1,540,000 |
04 Apr 2022 | 23.72 | 24.28 | 21.75 | 22.20 | 21.38 | 1,619,200 |
01 Apr 2022 | 23.64 | 24.45 | 23.51 | 23.72 | 22.84 | 1,051,700 |
31 Mar 2022 | 23.06 | 23.70 | 23.06 | 23.62 | 22.75 | 1,092,000 |
30 Mar 2022 | 23.50 | 23.99 | 23.11 | 23.12 | 22.27 | 926,400 |
29 Mar 2022 | 23.60 | 23.60 | 21.53 | 23.25 | 22.39 | 1,536,500 |
28 Mar 2022 | 23.84 | 24.45 | 23.41 | 23.55 | 22.68 | 1,266,700 |
25 Mar 2022 | 23.19 | 23.87 | 22.90 | 23.86 | 22.98 | 1,114,300 |
24 Mar 2022 | 23.25 | 23.43 | 22.67 | 23.18 | 22.32 | 1,388,100 |
23 Mar 2022 | 21.55 | 23.50 | 21.54 | 23.34 | 22.48 | 2,264,000 |
22 Mar 2022 | 21.43 | 21.75 | 21.13 | 21.33 | 20.54 | 748,700 |
21 Mar 2022 | 20.98 | 21.80 | 20.74 | 21.45 | 20.66 | 1,329,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |