Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 22.78 | 22.92 | 22.67 | 22.91 | 22.91 | 56,625 |
11 Aug 2022 | 22.95 | 23.02 | 22.66 | 22.71 | 22.71 | 86,844 |
10 Aug 2022 | 22.89 | 23.00 | 22.70 | 22.88 | 22.88 | 128,770 |
09 Aug 2022 | 23.07 | 23.07 | 22.60 | 22.68 | 22.68 | 99,795 |
08 Aug 2022 | 23.21 | 23.28 | 22.89 | 22.99 | 22.99 | 91,444 |
05 Aug 2022 | 23.36 | 23.46 | 22.97 | 23.10 | 23.10 | 86,806 |
04 Aug 2022 | 23.38 | 23.53 | 23.32 | 23.49 | 23.49 | 111,776 |
03 Aug 2022 | 23.43 | 23.54 | 23.24 | 23.53 | 23.53 | 136,960 |
02 Aug 2022 | 22.75 | 23.47 | 22.61 | 23.43 | 23.43 | 182,310 |
01 Aug 2022 | 22.57 | 22.84 | 22.34 | 22.77 | 22.77 | 111,065 |
29 Jul 2022 | 22.00 | 22.58 | 21.87 | 22.57 | 22.57 | 180,093 |
28 Jul 2022 | 21.96 | 22.17 | 21.84 | 22.10 | 22.10 | 133,701 |
27 Jul 2022 | 21.95 | 21.96 | 21.78 | 21.89 | 21.89 | 71,247 |
26 Jul 2022 | 21.86 | 21.94 | 21.74 | 21.90 | 21.90 | 75,085 |
25 Jul 2022 | 21.79 | 21.90 | 21.75 | 21.83 | 21.83 | 54,043 |
22 Jul 2022 | 21.76 | 21.93 | 21.70 | 21.85 | 21.85 | 69,709 |
21 Jul 2022 | 21.55 | 21.67 | 21.50 | 21.64 | 21.64 | 55,967 |
20 Jul 2022 | 21.58 | 21.59 | 21.42 | 21.55 | 21.55 | 55,295 |
19 Jul 2022 | 21.54 | 21.59 | 21.36 | 21.46 | 21.46 | 78,352 |
18 Jul 2022 | 21.38 | 21.53 | 21.34 | 21.40 | 21.40 | 71,722 |
15 Jul 2022 | 21.27 | 21.40 | 21.18 | 21.24 | 21.24 | 55,254 |
14 Jul 2022 | 21.18 | 21.25 | 21.07 | 21.24 | 21.24 | 40,836 |
13 Jul 2022 | 21.07 | 21.35 | 21.03 | 21.21 | 21.21 | 98,824 |
12 Jul 2022 | 21.37 | 21.49 | 21.23 | 21.23 | 21.23 | 52,558 |
11 Jul 2022 | 21.23 | 21.45 | 21.05 | 21.43 | 21.43 | 44,574 |
08 Jul 2022 | 20.92 | 21.25 | 20.72 | 21.23 | 21.23 | 144,382 |
07 Jul 2022 | 21.27 | 21.44 | 21.11 | 21.24 | 21.24 | 81,897 |
06 Jul 2022 | 21.39 | 21.49 | 21.07 | 21.17 | 21.17 | 61,386 |
05 Jul 2022 | 21.00 | 21.22 | 20.91 | 21.22 | 21.22 | 104,706 |
01 Jul 2022 | 20.77 | 21.13 | 20.72 | 21.07 | 21.07 | 81,993 |
30 Jun 2022 | 20.79 | 20.79 | 20.61 | 20.69 | 20.69 | 75,795 |
29 Jun 2022 | 20.78 | 20.87 | 20.57 | 20.77 | 20.77 | 120,816 |
28 Jun 2022 | 20.84 | 20.84 | 20.57 | 20.68 | 20.68 | 103,501 |
27 Jun 2022 | 20.65 | 20.78 | 20.55 | 20.73 | 20.73 | 103,779 |
24 Jun 2022 | 20.48 | 20.67 | 20.43 | 20.67 | 20.67 | 99,101 |
23 Jun 2022 | 20.40 | 20.57 | 20.18 | 20.37 | 20.37 | 77,553 |
22 Jun 2022 | 20.45 | 20.59 | 20.26 | 20.40 | 20.40 | 91,471 |
21 Jun 2022 | 20.45 | 20.70 | 20.35 | 20.37 | 20.37 | 85,004 |
17 Jun 2022 | 20.20 | 20.45 | 20.00 | 20.45 | 20.45 | 108,436 |
16 Jun 2022 | 19.94 | 20.26 | 19.80 | 20.20 | 20.20 | 112,225 |
15 Jun 2022 | 19.66 | 20.50 | 19.66 | 20.34 | 20.34 | 161,500 |
14 Jun 2022 | 20.20 | 20.20 | 19.45 | 19.54 | 19.54 | 285,699 |
13 Jun 2022 | 20.69 | 20.69 | 20.01 | 20.21 | 20.21 | 136,670 |
10 Jun 2022 | 21.32 | 21.32 | 20.77 | 21.00 | 21.00 | 155,488 |
09 Jun 2022 | 21.77 | 21.81 | 21.50 | 21.51 | 21.51 | 127,824 |
08 Jun 2022 | 21.71 | 21.85 | 21.62 | 21.80 | 21.80 | 149,556 |
07 Jun 2022 | 21.39 | 21.83 | 21.37 | 21.75 | 21.75 | 99,949 |
06 Jun 2022 | 21.62 | 21.69 | 21.40 | 21.47 | 21.47 | 83,512 |
03 Jun 2022 | 21.50 | 21.59 | 21.34 | 21.56 | 21.56 | 81,987 |
02 Jun 2022 | 21.50 | 21.70 | 21.39 | 21.69 | 21.69 | 123,625 |
01 Jun 2022 | 21.76 | 21.87 | 21.50 | 21.56 | 21.56 | 148,164 |
31 May 2022 | 21.80 | 21.80 | 21.25 | 21.69 | 21.69 | 244,017 |
27 May 2022 | 21.72 | 21.98 | 21.70 | 21.83 | 21.83 | 172,727 |
26 May 2022 | 21.10 | 21.68 | 21.10 | 21.43 | 21.43 | 131,204 |
25 May 2022 | 20.64 | 21.26 | 20.52 | 21.01 | 21.01 | 255,697 |
24 May 2022 | 20.56 | 20.84 | 20.42 | 20.56 | 20.56 | 177,029 |
23 May 2022 | 20.70 | 20.89 | 20.35 | 20.56 | 20.56 | 185,107 |
20 May 2022 | 20.80 | 20.94 | 20.60 | 20.62 | 20.62 | 334,888 |
19 May 2022 | 20.82 | 20.93 | 20.66 | 20.80 | 20.80 | 138,195 |
18 May 2022 | 20.82 | 20.88 | 20.53 | 20.75 | 20.75 | 99,673 |
17 May 2022 | 21.25 | 21.34 | 20.88 | 20.88 | 20.88 | 167,568 |
16 May 2022 | 20.65 | 21.39 | 20.50 | 21.17 | 21.17 | 426,269 |
13 May 2022 | 20.66 | 20.84 | 20.48 | 20.66 | 20.66 | 154,853 |
12 May 2022 | 19.98 | 20.67 | 19.95 | 20.64 | 20.64 | 312,737 |
11 May 2022 | 19.94 | 20.25 | 19.80 | 20.13 | 20.13 | 275,087 |
10 May 2022 | 20.03 | 20.05 | 19.81 | 19.99 | 19.99 | 268,300 |
09 May 2022 | 19.74 | 19.78 | 19.55 | 19.70 | 19.70 | 204,388 |
06 May 2022 | 19.97 | 20.12 | 19.68 | 19.82 | 19.82 | 305,546 |
05 May 2022 | 20.60 | 20.60 | 19.95 | 20.12 | 20.12 | 274,488 |
04 May 2022 | 19.98 | 20.85 | 19.90 | 20.82 | 20.82 | 160,107 |
03 May 2022 | 20.11 | 20.20 | 19.71 | 19.99 | 19.99 | 156,402 |
02 May 2022 | 20.51 | 20.51 | 19.88 | 20.11 | 20.11 | 285,905 |
29 Apr 2022 | 20.64 | 20.64 | 20.21 | 20.52 | 20.52 | 284,436 |
28 Apr 2022 | 20.46 | 20.76 | 20.08 | 20.72 | 20.72 | 247,425 |
27 Apr 2022 | 20.61 | 20.78 | 20.23 | 20.31 | 20.31 | 181,772 |
26 Apr 2022 | 20.80 | 20.91 | 20.62 | 20.63 | 20.63 | 169,899 |
25 Apr 2022 | 20.58 | 20.81 | 20.58 | 20.80 | 20.80 | 184,339 |
22 Apr 2022 | 20.95 | 21.01 | 20.42 | 20.58 | 20.58 | 381,413 |
21 Apr 2022 | 21.17 | 21.25 | 20.82 | 20.88 | 20.88 | 187,558 |
20 Apr 2022 | 21.02 | 21.15 | 20.97 | 21.14 | 21.14 | 133,719 |
19 Apr 2022 | 20.98 | 21.11 | 20.86 | 21.00 | 21.00 | 190,558 |
18 Apr 2022 | 21.20 | 21.24 | 20.91 | 21.06 | 21.06 | 197,005 |
14 Apr 2022 | 21.34 | 21.34 | 21.10 | 21.17 | 21.17 | 151,087 |
13 Apr 2022 | 21.10 | 21.39 | 21.10 | 21.35 | 21.35 | 239,832 |
13 Apr 2022 | 0.3125 Dividend | |||||
12 Apr 2022 | 21.63 | 21.70 | 21.39 | 21.47 | 21.16 | 172,460 |
11 Apr 2022 | 21.80 | 21.83 | 21.45 | 21.48 | 21.17 | 148,387 |
08 Apr 2022 | 21.90 | 22.05 | 21.80 | 21.86 | 21.54 | 116,203 |
07 Apr 2022 | 22.00 | 22.18 | 21.86 | 21.94 | 21.62 | 168,663 |
06 Apr 2022 | 21.99 | 22.13 | 21.88 | 21.95 | 21.63 | 143,214 |
05 Apr 2022 | 22.57 | 22.57 | 22.13 | 22.13 | 21.81 | 145,747 |
04 Apr 2022 | 22.67 | 22.77 | 22.51 | 22.59 | 22.26 | 143,581 |
01 Apr 2022 | 22.72 | 22.72 | 22.54 | 22.67 | 22.34 | 90,869 |
31 Mar 2022 | 22.87 | 23.00 | 22.76 | 22.80 | 22.47 | 117,480 |
30 Mar 2022 | 22.59 | 22.86 | 22.45 | 22.80 | 22.47 | 183,917 |
29 Mar 2022 | 22.26 | 22.56 | 22.26 | 22.56 | 22.23 | 169,524 |
28 Mar 2022 | 22.17 | 22.29 | 22.12 | 22.18 | 21.86 | 79,583 |
25 Mar 2022 | 22.45 | 22.53 | 22.11 | 22.14 | 21.82 | 101,469 |
24 Mar 2022 | 22.70 | 22.70 | 22.38 | 22.50 | 22.17 | 200,312 |
23 Mar 2022 | 22.75 | 22.81 | 22.60 | 22.71 | 22.38 | 119,995 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |