Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 21.59 | 21.73 | 21.24 | 21.57 | 21.57 | 931,791 |
18 Aug 2022 | 21.54 | 22.17 | 21.46 | 21.69 | 21.69 | 401,000 |
17 Aug 2022 | 21.55 | 21.62 | 21.17 | 21.47 | 21.47 | 140,200 |
16 Aug 2022 | 21.63 | 21.90 | 21.50 | 21.68 | 21.68 | 374,700 |
15 Aug 2022 | 21.18 | 21.76 | 21.18 | 21.55 | 21.55 | 194,100 |
12 Aug 2022 | 20.36 | 21.17 | 20.36 | 21.14 | 21.14 | 247,100 |
11 Aug 2022 | 20.29 | 20.47 | 20.20 | 20.22 | 20.22 | 113,100 |
10 Aug 2022 | 20.11 | 20.33 | 20.03 | 20.23 | 20.23 | 92,100 |
09 Aug 2022 | 19.71 | 19.87 | 19.51 | 19.81 | 19.81 | 144,100 |
08 Aug 2022 | 19.86 | 20.03 | 19.62 | 19.83 | 19.83 | 113,200 |
05 Aug 2022 | 19.90 | 19.90 | 19.01 | 19.71 | 19.71 | 201,100 |
04 Aug 2022 | 20.59 | 20.59 | 19.50 | 20.08 | 20.08 | 264,300 |
03 Aug 2022 | 19.14 | 20.91 | 19.14 | 20.45 | 20.45 | 483,600 |
02 Aug 2022 | 19.27 | 19.47 | 19.24 | 19.31 | 19.31 | 147,200 |
01 Aug 2022 | 19.35 | 19.50 | 19.09 | 19.38 | 19.38 | 158,000 |
29 Jul 2022 | 19.14 | 19.39 | 18.88 | 19.26 | 19.26 | 164,800 |
28 Jul 2022 | 18.41 | 19.10 | 18.33 | 19.09 | 19.09 | 198,600 |
27 Jul 2022 | 18.32 | 18.56 | 18.22 | 18.26 | 18.26 | 139,800 |
26 Jul 2022 | 18.42 | 18.45 | 18.23 | 18.32 | 18.32 | 91,800 |
25 Jul 2022 | 18.22 | 18.45 | 18.00 | 18.40 | 18.40 | 159,200 |
22 Jul 2022 | 18.38 | 18.43 | 17.94 | 18.18 | 18.18 | 138,400 |
21 Jul 2022 | 18.26 | 18.33 | 17.85 | 18.28 | 18.28 | 231,000 |
20 Jul 2022 | 17.65 | 18.24 | 17.55 | 18.15 | 18.15 | 271,200 |
19 Jul 2022 | 17.27 | 17.79 | 17.20 | 17.66 | 17.66 | 167,900 |
18 Jul 2022 | 17.74 | 17.80 | 17.19 | 17.22 | 17.22 | 155,500 |
15 Jul 2022 | 17.54 | 17.81 | 17.37 | 17.53 | 17.53 | 322,600 |
14 Jul 2022 | 17.41 | 17.53 | 17.16 | 17.28 | 17.28 | 160,500 |
13 Jul 2022 | 17.77 | 17.95 | 17.58 | 17.74 | 17.74 | 92,900 |
12 Jul 2022 | 17.66 | 18.08 | 17.66 | 17.88 | 17.88 | 98,700 |
11 Jul 2022 | 17.91 | 17.98 | 17.63 | 17.69 | 17.69 | 138,300 |
08 Jul 2022 | 17.89 | 18.10 | 17.61 | 17.94 | 17.94 | 175,500 |
07 Jul 2022 | 18.01 | 18.18 | 17.84 | 17.89 | 17.89 | 107,300 |
06 Jul 2022 | 17.98 | 18.17 | 17.87 | 18.02 | 18.02 | 151,500 |
05 Jul 2022 | 17.67 | 17.93 | 17.25 | 17.93 | 17.93 | 194,400 |
01 Jul 2022 | 17.52 | 17.82 | 17.37 | 17.80 | 17.80 | 151,500 |
30 Jun 2022 | 17.25 | 17.63 | 17.04 | 17.54 | 17.54 | 252,900 |
29 Jun 2022 | 17.42 | 17.42 | 17.10 | 17.29 | 17.29 | 211,500 |
29 Jun 2022 | 0.22 Dividend | |||||
28 Jun 2022 | 18.04 | 18.24 | 17.71 | 17.77 | 17.55 | 213,500 |
27 Jun 2022 | 18.19 | 18.32 | 17.97 | 18.00 | 17.78 | 167,800 |
24 Jun 2022 | 18.01 | 18.42 | 17.94 | 18.05 | 17.83 | 1,064,800 |
23 Jun 2022 | 17.74 | 18.14 | 17.74 | 17.99 | 17.77 | 211,000 |
22 Jun 2022 | 17.78 | 18.24 | 17.78 | 17.82 | 17.60 | 241,500 |
21 Jun 2022 | 18.21 | 18.61 | 17.88 | 17.90 | 17.68 | 270,000 |
17 Jun 2022 | 18.03 | 18.37 | 17.95 | 18.21 | 17.98 | 1,029,200 |
16 Jun 2022 | 17.96 | 18.03 | 17.46 | 17.83 | 17.61 | 264,100 |
15 Jun 2022 | 17.95 | 18.61 | 17.90 | 18.33 | 18.10 | 301,000 |
14 Jun 2022 | 17.92 | 18.08 | 17.61 | 17.85 | 17.63 | 316,900 |
13 Jun 2022 | 18.34 | 18.52 | 17.85 | 18.03 | 17.81 | 420,500 |
10 Jun 2022 | 18.80 | 18.95 | 18.45 | 18.80 | 18.57 | 212,400 |
09 Jun 2022 | 19.68 | 19.85 | 19.07 | 19.12 | 18.88 | 214,000 |
08 Jun 2022 | 19.95 | 20.03 | 19.48 | 19.69 | 19.45 | 236,400 |
07 Jun 2022 | 19.50 | 19.94 | 19.32 | 19.91 | 19.66 | 215,000 |
06 Jun 2022 | 19.77 | 19.81 | 19.39 | 19.72 | 19.48 | 247,700 |
03 Jun 2022 | 19.90 | 19.95 | 19.44 | 19.56 | 19.32 | 218,500 |
02 Jun 2022 | 19.75 | 20.01 | 19.45 | 20.01 | 19.76 | 290,800 |
01 Jun 2022 | 20.43 | 20.57 | 19.53 | 19.75 | 19.51 | 285,600 |
31 May 2022 | 20.11 | 20.35 | 19.64 | 20.31 | 20.06 | 951,500 |
27 May 2022 | 19.67 | 20.31 | 19.67 | 20.15 | 19.90 | 220,800 |
26 May 2022 | 19.69 | 20.05 | 19.64 | 19.66 | 19.42 | 218,600 |
25 May 2022 | 19.29 | 19.79 | 19.29 | 19.67 | 19.43 | 335,300 |
24 May 2022 | 19.25 | 19.57 | 18.70 | 19.28 | 19.04 | 287,700 |
23 May 2022 | 19.30 | 19.50 | 19.18 | 19.25 | 19.01 | 341,900 |
20 May 2022 | 19.54 | 19.65 | 18.85 | 19.10 | 18.86 | 273,500 |
19 May 2022 | 19.83 | 20.04 | 19.28 | 19.36 | 19.12 | 452,600 |
18 May 2022 | 21.07 | 21.21 | 19.80 | 19.98 | 19.73 | 360,800 |
17 May 2022 | 21.54 | 21.54 | 21.16 | 21.33 | 21.07 | 248,000 |
16 May 2022 | 21.32 | 21.59 | 21.17 | 21.30 | 21.04 | 153,500 |
13 May 2022 | 21.03 | 21.75 | 20.89 | 21.31 | 21.05 | 462,000 |
12 May 2022 | 20.59 | 20.91 | 20.29 | 20.83 | 20.57 | 230,700 |
11 May 2022 | 20.67 | 21.11 | 20.51 | 20.75 | 20.49 | 200,100 |
10 May 2022 | 21.07 | 21.16 | 19.89 | 20.58 | 20.33 | 506,000 |
09 May 2022 | 22.14 | 22.17 | 20.73 | 20.83 | 20.57 | 487,500 |
06 May 2022 | 22.66 | 22.94 | 22.07 | 22.37 | 22.09 | 616,400 |
05 May 2022 | 23.40 | 23.52 | 22.68 | 22.90 | 22.62 | 454,600 |
04 May 2022 | 23.10 | 23.45 | 21.62 | 23.31 | 23.02 | 749,200 |
03 May 2022 | 23.07 | 23.51 | 22.82 | 23.39 | 23.10 | 327,100 |
02 May 2022 | 24.15 | 24.18 | 22.64 | 23.10 | 22.81 | 291,800 |
29 Apr 2022 | 24.93 | 24.93 | 24.10 | 24.12 | 23.82 | 277,400 |
28 Apr 2022 | 24.95 | 25.08 | 24.56 | 24.99 | 24.68 | 129,600 |
27 Apr 2022 | 25.10 | 25.42 | 24.82 | 24.86 | 24.55 | 350,200 |
26 Apr 2022 | 25.19 | 25.50 | 25.12 | 25.21 | 24.90 | 444,200 |
25 Apr 2022 | 25.36 | 25.56 | 24.93 | 25.30 | 24.99 | 356,200 |
22 Apr 2022 | 25.41 | 25.79 | 25.33 | 25.43 | 25.12 | 357,400 |
21 Apr 2022 | 25.97 | 26.12 | 25.40 | 25.48 | 25.16 | 451,000 |
20 Apr 2022 | 25.94 | 26.16 | 25.77 | 25.80 | 25.48 | 483,100 |
19 Apr 2022 | 25.26 | 25.88 | 25.26 | 25.73 | 25.41 | 413,800 |
18 Apr 2022 | 25.60 | 25.87 | 25.11 | 25.26 | 24.95 | 154,700 |
14 Apr 2022 | 25.99 | 26.05 | 25.65 | 25.72 | 25.40 | 392,700 |
13 Apr 2022 | 25.69 | 25.99 | 25.66 | 25.90 | 25.58 | 151,300 |
12 Apr 2022 | 26.25 | 26.27 | 25.64 | 25.71 | 25.39 | 280,700 |
11 Apr 2022 | 25.89 | 26.29 | 25.81 | 25.95 | 25.63 | 322,100 |
08 Apr 2022 | 26.10 | 26.13 | 25.66 | 25.88 | 25.56 | 270,100 |
07 Apr 2022 | 26.25 | 26.42 | 25.90 | 26.17 | 25.85 | 309,500 |
06 Apr 2022 | 26.41 | 26.64 | 26.10 | 26.27 | 25.94 | 455,600 |
05 Apr 2022 | 26.48 | 26.97 | 26.09 | 26.32 | 25.99 | 341,400 |
04 Apr 2022 | 27.07 | 27.16 | 26.07 | 26.57 | 26.24 | 270,900 |
01 Apr 2022 | 27.15 | 27.31 | 26.68 | 27.15 | 26.81 | 319,400 |
31 Mar 2022 | 26.65 | 27.25 | 26.65 | 27.10 | 26.76 | 465,900 |
30 Mar 2022 | 27.00 | 27.00 | 26.60 | 26.72 | 26.39 | 217,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |