Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 22.71 | 22.95 | 22.71 | 22.90 | 22.90 | 26,000 |
09 Aug 2022 | 22.88 | 22.93 | 22.72 | 22.73 | 22.73 | 39,500 |
08 Aug 2022 | 22.96 | 22.96 | 22.64 | 22.64 | 22.64 | 22,600 |
05 Aug 2022 | 22.88 | 23.09 | 22.88 | 23.04 | 23.04 | 8,400 |
04 Aug 2022 | 23.17 | 23.28 | 23.10 | 23.20 | 23.20 | 8,600 |
03 Aug 2022 | 23.26 | 23.35 | 23.08 | 23.22 | 23.22 | 18,300 |
02 Aug 2022 | 23.45 | 23.61 | 23.33 | 23.36 | 23.36 | 34,600 |
01 Aug 2022 | 23.13 | 23.32 | 23.01 | 23.02 | 23.02 | 29,300 |
29 Jul 2022 | 22.83 | 22.93 | 22.72 | 22.92 | 22.92 | 29,900 |
28 Jul 2022 | 22.41 | 22.66 | 22.29 | 22.66 | 22.66 | 15,400 |
27 Jul 2022 | 22.83 | 23.07 | 22.66 | 23.00 | 23.00 | 101,900 |
26 Jul 2022 | 22.08 | 22.15 | 21.98 | 22.01 | 22.01 | 86,700 |
25 Jul 2022 | 22.01 | 22.15 | 21.97 | 22.11 | 22.11 | 29,100 |
22 Jul 2022 | 21.99 | 22.26 | 21.95 | 21.97 | 21.97 | 20,400 |
21 Jul 2022 | 21.90 | 22.04 | 21.84 | 22.00 | 22.00 | 23,700 |
20 Jul 2022 | 22.43 | 22.63 | 22.31 | 22.42 | 22.42 | 56,500 |
19 Jul 2022 | 22.22 | 22.47 | 22.18 | 22.32 | 22.32 | 48,000 |
18 Jul 2022 | 22.00 | 22.05 | 21.75 | 21.77 | 21.77 | 73,300 |
15 Jul 2022 | 21.69 | 21.92 | 21.59 | 21.77 | 21.77 | 16,000 |
14 Jul 2022 | 21.32 | 21.62 | 21.27 | 21.55 | 21.55 | 23,600 |
13 Jul 2022 | 22.01 | 22.56 | 22.01 | 22.32 | 22.32 | 23,400 |
12 Jul 2022 | 22.52 | 22.71 | 22.45 | 22.47 | 22.47 | 22,900 |
11 Jul 2022 | 23.20 | 23.35 | 23.10 | 23.23 | 23.23 | 28,600 |
08 Jul 2022 | 23.13 | 23.35 | 23.13 | 23.27 | 23.27 | 7,600 |
07 Jul 2022 | 23.33 | 23.53 | 23.32 | 23.50 | 23.50 | 45,200 |
06 Jul 2022 | 22.62 | 22.68 | 22.38 | 22.57 | 22.57 | 86,800 |
05 Jul 2022 | 23.10 | 23.22 | 22.85 | 23.19 | 23.19 | 44,800 |
01 Jul 2022 | 22.90 | 23.14 | 22.85 | 23.14 | 23.14 | 37,700 |
30 Jun 2022 | 22.80 | 22.88 | 22.49 | 22.76 | 22.76 | 14,200 |
29 Jun 2022 | 23.23 | 23.25 | 23.06 | 23.14 | 23.14 | 23,500 |
28 Jun 2022 | 23.51 | 23.57 | 23.27 | 23.27 | 23.27 | 61,800 |
27 Jun 2022 | 23.11 | 23.25 | 23.00 | 23.13 | 23.13 | 36,600 |
24 Jun 2022 | 22.84 | 22.95 | 22.74 | 22.94 | 22.94 | 28,200 |
23 Jun 2022 | 22.21 | 22.34 | 22.13 | 22.29 | 22.29 | 29,800 |
22 Jun 2022 | 22.21 | 22.36 | 22.04 | 22.20 | 22.20 | 45,000 |
21 Jun 2022 | 24.38 | 24.45 | 22.95 | 23.34 | 23.34 | 41,700 |
17 Jun 2022 | 24.15 | 24.15 | 23.86 | 24.04 | 24.04 | 19,500 |
16 Jun 2022 | 23.85 | 24.15 | 23.65 | 23.93 | 23.93 | 48,500 |
15 Jun 2022 | 24.27 | 24.72 | 24.14 | 24.41 | 24.41 | 19,600 |
14 Jun 2022 | 23.82 | 24.02 | 23.71 | 23.80 | 23.80 | 55,900 |
13 Jun 2022 | 24.00 | 24.00 | 23.62 | 23.85 | 23.85 | 45,700 |
10 Jun 2022 | 24.35 | 24.38 | 24.14 | 24.17 | 24.17 | 29,500 |
09 Jun 2022 | 24.97 | 24.97 | 24.53 | 24.53 | 24.53 | 9,200 |
08 Jun 2022 | 24.36 | 24.52 | 24.27 | 24.38 | 24.38 | 12,500 |
07 Jun 2022 | 24.24 | 24.80 | 24.23 | 24.80 | 24.80 | 18,300 |
06 Jun 2022 | 25.03 | 25.52 | 25.00 | 25.09 | 25.09 | 11,900 |
03 Jun 2022 | 24.91 | 25.08 | 24.85 | 24.95 | 24.95 | 24,300 |
02 Jun 2022 | 25.43 | 25.86 | 25.43 | 25.75 | 25.75 | 21,600 |
01 Jun 2022 | 26.03 | 26.03 | 25.23 | 25.32 | 25.32 | 27,500 |
31 May 2022 | 25.72 | 26.19 | 25.72 | 26.13 | 26.13 | 31,800 |
27 May 2022 | 25.73 | 25.76 | 25.54 | 25.68 | 25.68 | 54,600 |
26 May 2022 | 26.16 | 26.23 | 26.09 | 26.21 | 26.21 | 14,000 |
25 May 2022 | 25.75 | 25.99 | 25.63 | 25.84 | 25.84 | 20,900 |
24 May 2022 | 25.82 | 25.99 | 25.70 | 25.96 | 25.96 | 10,700 |
23 May 2022 | 25.02 | 25.37 | 25.02 | 25.20 | 25.20 | 25,000 |
20 May 2022 | 24.91 | 24.91 | 23.89 | 24.51 | 24.51 | 24,400 |
20 May 2022 | 0.202 Dividend | |||||
19 May 2022 | 23.92 | 24.40 | 23.92 | 24.32 | 24.12 | 25,600 |
18 May 2022 | 24.51 | 24.56 | 24.00 | 24.00 | 23.80 | 18,800 |
17 May 2022 | 24.22 | 24.69 | 24.22 | 24.58 | 24.38 | 23,100 |
16 May 2022 | 24.04 | 24.23 | 23.94 | 24.17 | 23.97 | 53,400 |
13 May 2022 | 23.70 | 24.23 | 23.70 | 24.17 | 23.97 | 32,000 |
12 May 2022 | 23.92 | 24.20 | 23.71 | 23.95 | 23.75 | 30,800 |
11 May 2022 | 25.20 | 25.20 | 24.51 | 24.51 | 24.31 | 48,600 |
10 May 2022 | 25.05 | 25.08 | 24.73 | 24.97 | 24.76 | 30,000 |
09 May 2022 | 25.82 | 25.82 | 25.13 | 25.16 | 24.95 | 10,200 |
06 May 2022 | 25.86 | 26.09 | 25.78 | 25.87 | 25.66 | 16,700 |
05 May 2022 | 26.48 | 26.48 | 25.84 | 26.01 | 25.79 | 25,100 |
04 May 2022 | 27.37 | 27.96 | 27.12 | 27.96 | 27.73 | 66,100 |
03 May 2022 | 27.98 | 28.11 | 27.88 | 28.10 | 27.87 | 12,900 |
02 May 2022 | 27.75 | 27.83 | 27.35 | 27.64 | 27.41 | 20,000 |
29 Apr 2022 | 28.58 | 28.69 | 28.08 | 28.08 | 27.85 | 33,600 |
28 Apr 2022 | 27.90 | 28.33 | 27.83 | 28.30 | 28.06 | 17,000 |
27 Apr 2022 | 27.76 | 28.00 | 27.57 | 27.83 | 27.60 | 12,500 |
26 Apr 2022 | 27.91 | 27.98 | 27.45 | 27.54 | 27.31 | 50,800 |
25 Apr 2022 | 27.83 | 27.99 | 27.66 | 27.85 | 27.62 | 10,800 |
22 Apr 2022 | 28.84 | 28.85 | 28.38 | 28.38 | 28.14 | 47,300 |
21 Apr 2022 | 28.94 | 28.99 | 28.51 | 28.61 | 28.37 | 8,000 |
20 Apr 2022 | 29.04 | 29.15 | 28.95 | 29.04 | 28.80 | 8,100 |
19 Apr 2022 | 28.80 | 28.93 | 28.76 | 28.93 | 28.69 | 8,100 |
18 Apr 2022 | 28.00 | 28.40 | 28.00 | 28.20 | 27.97 | 9,500 |
14 Apr 2022 | 28.05 | 28.70 | 28.05 | 28.70 | 28.46 | 10,500 |
13 Apr 2022 | 28.16 | 28.50 | 28.10 | 28.48 | 28.24 | 26,200 |
12 Apr 2022 | 28.19 | 28.48 | 28.12 | 28.19 | 27.96 | 13,200 |
11 Apr 2022 | 28.90 | 28.97 | 28.57 | 28.57 | 28.33 | 9,100 |
08 Apr 2022 | 28.41 | 28.80 | 28.33 | 28.80 | 28.56 | 10,000 |
07 Apr 2022 | 27.75 | 27.86 | 27.67 | 27.84 | 27.61 | 54,400 |
06 Apr 2022 | 27.81 | 27.92 | 27.61 | 27.82 | 27.59 | 38,000 |
05 Apr 2022 | 28.15 | 28.37 | 28.08 | 28.14 | 27.91 | 17,200 |
04 Apr 2022 | 28.12 | 28.18 | 27.92 | 27.96 | 27.73 | 13,700 |
01 Apr 2022 | 27.77 | 27.90 | 27.74 | 27.88 | 27.65 | 253,900 |
31 Mar 2022 | 27.17 | 27.20 | 26.92 | 26.92 | 26.70 | 258,400 |
30 Mar 2022 | 28.28 | 28.39 | 28.22 | 28.22 | 27.99 | 296,000 |
29 Mar 2022 | 27.57 | 27.93 | 27.57 | 27.70 | 27.47 | 285,700 |
28 Mar 2022 | 27.97 | 27.97 | 27.65 | 27.91 | 27.68 | 139,500 |
25 Mar 2022 | 28.24 | 28.55 | 28.24 | 28.50 | 28.26 | 15,400 |
24 Mar 2022 | 27.57 | 27.59 | 27.12 | 27.19 | 26.96 | 20,200 |
23 Mar 2022 | 26.80 | 27.30 | 26.80 | 27.30 | 27.07 | 42,100 |
22 Mar 2022 | 27.28 | 27.35 | 27.03 | 27.21 | 26.98 | 14,800 |
21 Mar 2022 | 26.91 | 27.10 | 26.76 | 26.92 | 26.70 | 11,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |