Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 20.80 | 20.80 | 20.80 | 20.83 | 20.83 | 29 |
17 Aug 2022 | 20.81 | 20.81 | 20.64 | 20.67 | 20.67 | 392 |
16 Aug 2022 | 20.95 | 20.95 | 20.95 | 20.82 | 20.82 | 71 |
15 Aug 2022 | 20.75 | 20.82 | 20.75 | 20.79 | 20.79 | 650 |
12 Aug 2022 | 20.62 | 20.62 | 20.58 | 20.62 | 20.62 | 191 |
11 Aug 2022 | 20.41 | 20.42 | 20.40 | 20.42 | 20.42 | 2,684 |
10 Aug 2022 | 20.21 | 20.21 | 20.19 | 20.27 | 20.27 | 149 |
09 Aug 2022 | 20.16 | 20.16 | 20.16 | 20.11 | 20.11 | 3 |
08 Aug 2022 | 20.42 | 20.42 | 20.42 | 20.34 | 20.34 | 1,126 |
05 Aug 2022 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
04 Aug 2022 | 20.30 | 20.36 | 20.30 | 20.23 | 20.23 | 1,985 |
03 Aug 2022 | 20.18 | 20.18 | 19.85 | 20.15 | 20.15 | 1,188 |
02 Aug 2022 | 19.83 | 19.83 | 19.83 | 19.88 | 19.88 | 49 |
01 Aug 2022 | 19.93 | 20.00 | 19.81 | 19.92 | 19.92 | 768 |
29 Jul 2022 | 20.11 | 20.11 | 20.11 | 19.91 | 19.91 | 1 |
28 Jul 2022 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
27 Jul 2022 | 19.64 | 19.65 | 19.61 | 19.66 | 19.66 | 774 |
26 Jul 2022 | 19.85 | 19.85 | 19.85 | 19.58 | 19.58 | 150 |
25 Jul 2022 | 19.90 | 19.90 | 19.76 | 19.77 | 19.77 | 1,161 |
22 Jul 2022 | 19.93 | 19.93 | 19.93 | 19.85 | 19.85 | 4 |
21 Jul 2022 | 19.81 | 19.81 | 19.81 | 19.85 | 19.85 | 19 |
20 Jul 2022 | 19.70 | 19.70 | 19.70 | 19.81 | 19.81 | 160 |
19 Jul 2022 | 19.37 | 19.37 | 19.37 | 19.52 | 19.52 | 15 |
18 Jul 2022 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
15 Jul 2022 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
14 Jul 2022 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
13 Jul 2022 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
12 Jul 2022 | 19.24 | 19.24 | 19.24 | 19.27 | 19.27 | 156 |
11 Jul 2022 | 19.27 | 19.27 | 19.27 | 19.28 | 19.28 | 1 |
08 Jul 2022 | 19.31 | 19.31 | 19.31 | 19.34 | 19.34 | 556 |
07 Jul 2022 | 19.24 | 19.24 | 19.24 | 19.25 | 19.25 | 559 |
06 Jul 2022 | 19.23 | 19.23 | 19.13 | 19.11 | 19.11 | 349 |
05 Jul 2022 | 18.88 | 18.88 | 18.88 | 18.81 | 18.81 | 1 |
04 Jul 2022 | 18.91 | 18.91 | 18.79 | 18.84 | 18.84 | 99 |
01 Jul 2022 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
30 Jun 2022 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
29 Jun 2022 | 18.96 | 18.96 | 18.96 | 18.98 | 18.98 | 9 |
28 Jun 2022 | 19.40 | 19.40 | 19.40 | 19.16 | 19.16 | 1 |
27 Jun 2022 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
24 Jun 2022 | 18.61 | 18.92 | 18.61 | 19.03 | 19.03 | 16 |
23 Jun 2022 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
22 Jun 2022 | 18.25 | 18.25 | 18.25 | 18.46 | 18.46 | 1 |
21 Jun 2022 | 18.42 | 18.42 | 18.42 | 18.45 | 18.45 | 300 |
20 Jun 2022 | 18.33 | 18.33 | 18.29 | 18.32 | 18.32 | 1,894 |
17 Jun 2022 | 18.21 | 18.21 | 18.21 | 18.16 | 18.16 | 1 |
16 Jun 2022 | 18.55 | 18.55 | 18.47 | 17.97 | 17.97 | 192 |
15 Jun 2022 | 18.74 | 18.77 | 18.74 | 18.71 | 18.71 | 185 |
14 Jun 2022 | 18.74 | 18.74 | 18.74 | 18.63 | 18.63 | 1 |
13 Jun 2022 | 18.77 | 18.77 | 18.68 | 18.59 | 18.59 | 50 |
10 Jun 2022 | 19.17 | 19.17 | 18.92 | 18.93 | 18.93 | 20 |
09 Jun 2022 | 19.51 | 19.51 | 19.51 | 19.37 | 19.37 | 250 |
08 Jun 2022 | 19.57 | 19.57 | 19.57 | 19.65 | 19.65 | 8 |
07 Jun 2022 | 19.51 | 19.51 | 19.51 | 19.56 | 19.56 | 53 |
06 Jun 2022 | 19.80 | 19.84 | 19.80 | 19.73 | 19.73 | 2 |
01 Jun 2022 | 19.71 | 19.79 | 19.65 | 19.58 | 19.58 | 116 |
31 May 2022 | 19.56 | 19.59 | 19.55 | 19.53 | 19.53 | 835 |
30 May 2022 | 19.80 | 19.80 | 19.62 | 19.68 | 19.68 | 1,102 |
27 May 2022 | 19.42 | 19.56 | 19.42 | 19.59 | 19.59 | 213 |
26 May 2022 | 19.35 | 19.35 | 19.35 | 19.43 | 19.43 | 77 |
25 May 2022 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
24 May 2022 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
23 May 2022 | 18.97 | 18.97 | 18.97 | 19.09 | 19.09 | 449 |
20 May 2022 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
19 May 2022 | 19.10 | 19.10 | 19.10 | 18.84 | 18.84 | 4 |
18 May 2022 | 19.56 | 19.60 | 19.30 | 19.23 | 19.23 | 602 |
17 May 2022 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
16 May 2022 | 19.38 | 19.46 | 19.38 | 19.42 | 19.42 | 1,937 |
13 May 2022 | 19.49 | 19.49 | 19.43 | 19.47 | 19.47 | 459 |
12 May 2022 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
11 May 2022 | 19.05 | 19.21 | 19.05 | 19.20 | 19.20 | 2,668 |
10 May 2022 | 19.24 | 19.32 | 19.24 | 19.07 | 19.07 | 392 |
09 May 2022 | 19.18 | 19.21 | 19.18 | 19.11 | 19.11 | 22 |
06 May 2022 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
05 May 2022 | 19.87 | 19.87 | 19.87 | 19.68 | 19.68 | 1 |
04 May 2022 | 19.52 | 19.52 | 19.52 | 19.43 | 19.43 | 14 |
03 May 2022 | 19.47 | 19.47 | 19.36 | 19.53 | 19.53 | 511 |
29 Apr 2022 | 19.82 | 19.85 | 19.82 | 19.63 | 19.63 | 10 |
28 Apr 2022 | 19.66 | 19.71 | 19.66 | 19.67 | 19.67 | 84 |
27 Apr 2022 | 19.59 | 19.59 | 19.53 | 19.53 | 19.53 | 55 |
26 Apr 2022 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
25 Apr 2022 | 19.35 | 19.45 | 19.35 | 19.38 | 19.38 | 1,043 |
22 Apr 2022 | 19.62 | 19.72 | 19.61 | 19.63 | 19.63 | 155 |
21 Apr 2022 | 19.84 | 19.93 | 19.84 | 19.83 | 19.83 | 1,845 |
20 Apr 2022 | 19.83 | 19.85 | 19.65 | 19.82 | 19.82 | 1,002 |
19 Apr 2022 | 19.73 | 19.73 | 19.60 | 19.74 | 19.74 | 116 |
14 Apr 2022 | 19.66 | 19.66 | 19.64 | 19.64 | 19.64 | 2,818 |
13 Apr 2022 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
12 Apr 2022 | 19.78 | 19.86 | 19.78 | 19.79 | 19.79 | 1,848 |
11 Apr 2022 | 19.87 | 19.87 | 19.73 | 19.73 | 19.73 | 170 |
08 Apr 2022 | 19.82 | 19.88 | 19.82 | 19.89 | 19.89 | 12 |
07 Apr 2022 | 19.73 | 19.73 | 19.73 | 19.65 | 19.65 | 5 |
06 Apr 2022 | 19.77 | 19.77 | 19.77 | 19.67 | 19.67 | 24 |
05 Apr 2022 | 19.92 | 20.07 | 19.91 | 19.90 | 19.90 | 477 |
04 Apr 2022 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
01 Apr 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
31 Mar 2022 | 20.08 | 20.08 | 20.08 | 19.97 | 19.97 | 203 |
30 Mar 2022 | 20.14 | 20.14 | 20.14 | 20.05 | 20.05 | 51 |
29 Mar 2022 | 20.06 | 20.06 | 20.00 | 20.10 | 20.10 | 2,695 |
28 Mar 2022 | 19.83 | 19.83 | 19.79 | 19.81 | 19.81 | 103 |
25 Mar 2022 | 19.72 | 19.72 | 19.72 | 19.65 | 19.65 | 50 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |