Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 24.21 | 24.28 | 23.79 | 23.83 | 23.83 | 6,308,159 |
15 Aug 2022 | 24.05 | 24.18 | 23.88 | 24.03 | 24.03 | 5,777,730 |
12 Aug 2022 | 23.98 | 24.11 | 23.82 | 24.02 | 24.02 | 7,882,424 |
11 Aug 2022 | 23.70 | 23.90 | 23.54 | 23.90 | 23.90 | 7,898,109 |
10 Aug 2022 | 22.90 | 23.59 | 22.81 | 23.46 | 23.46 | 10,056,014 |
09 Aug 2022 | 22.85 | 23.00 | 22.61 | 22.70 | 22.70 | 7,216,724 |
08 Aug 2022 | 22.71 | 22.98 | 22.70 | 22.91 | 22.91 | 4,919,176 |
05 Aug 2022 | 22.83 | 22.95 | 22.73 | 22.95 | 22.95 | 4,235,913 |
04 Aug 2022 | 22.63 | 22.93 | 22.63 | 22.78 | 22.78 | 6,167,647 |
03 Aug 2022 | 22.59 | 22.77 | 22.46 | 22.71 | 22.71 | 5,322,088 |
02 Aug 2022 | 22.44 | 22.86 | 22.41 | 22.81 | 22.81 | 6,999,769 |
01 Aug 2022 | 22.80 | 22.80 | 22.42 | 22.74 | 22.74 | 7,611,230 |
29 July 2022 | 22.80 | 22.98 | 22.73 | 22.90 | 22.90 | 7,594,137 |
28 July 2022 | 22.75 | 22.92 | 22.58 | 22.70 | 22.70 | 4,857,205 |
27 July 2022 | 22.50 | 22.83 | 22.37 | 22.73 | 22.73 | 4,600,785 |
26 July 2022 | 22.81 | 23.02 | 22.64 | 22.64 | 22.64 | 6,230,924 |
25 July 2022 | 22.59 | 22.64 | 22.45 | 22.62 | 22.62 | 6,321,893 |
22 July 2022 | 21.85 | 22.74 | 21.80 | 22.59 | 22.59 | 14,715,017 |
21 July 2022 | 22.32 | 22.34 | 21.27 | 21.93 | 21.93 | 17,547,203 |
20 July 2022 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
19 July 2022 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
18 July 2022 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
15 July 2022 | 21.66 | 21.77 | 21.21 | 21.47 | 21.47 | 8,108,109 |
14 July 2022 | 22.13 | 22.19 | 21.76 | 21.76 | 21.76 | 8,186,850 |
13 July 2022 | 22.65 | 22.67 | 22.17 | 22.25 | 22.25 | 8,558,020 |
12 July 2022 | 22.70 | 22.70 | 22.30 | 22.52 | 22.52 | 5,581,162 |
11 July 2022 | 22.77 | 22.83 | 22.44 | 22.59 | 22.59 | 3,465,989 |
08 July 2022 | 22.92 | 23.04 | 22.64 | 22.70 | 22.70 | 3,347,829 |
07 July 2022 | 22.49 | 22.80 | 22.37 | 22.80 | 22.80 | 6,577,817 |
06 July 2022 | 22.10 | 22.51 | 22.03 | 22.40 | 22.40 | 5,462,424 |
05 July 2022 | 22.30 | 22.37 | 21.97 | 22.20 | 22.20 | 5,349,795 |
04 July 2022 | 22.23 | 22.54 | 22.21 | 22.28 | 22.28 | 4,884,055 |
01 July 2022 | 22.20 | 22.36 | 22.00 | 22.00 | 22.00 | 4,588,824 |
30 June 2022 | 22.43 | 22.51 | 22.03 | 22.03 | 22.03 | 6,752,877 |
29 June 2022 | 22.40 | 22.68 | 22.29 | 22.63 | 22.63 | 7,546,682 |
28 June 2022 | 22.48 | 22.57 | 22.13 | 22.42 | 22.42 | 5,623,303 |
27 June 2022 | 22.38 | 22.66 | 22.33 | 22.57 | 22.57 | 5,615,740 |
24 June 2022 | 21.99 | 22.05 | 21.75 | 21.91 | 21.91 | 5,017,439 |
23 June 2022 | 21.89 | 22.25 | 21.87 | 22.07 | 22.07 | 5,507,514 |
22 June 2022 | 22.23 | 22.24 | 21.78 | 21.83 | 21.83 | 6,361,651 |
21 June 2022 | 21.75 | 22.04 | 21.59 | 21.95 | 21.95 | 5,406,922 |
20 June 2022 | 21.28 | 21.56 | 21.28 | 21.39 | 21.39 | 5,495,987 |
17 June 2022 | 21.00 | 21.35 | 20.95 | 21.16 | 21.16 | 15,320,686 |
16 June 2022 | 21.75 | 21.95 | 21.43 | 21.51 | 21.51 | 8,395,388 |
15 June 2022 | 21.85 | 22.25 | 21.58 | 21.60 | 21.60 | 10,665,845 |
14 June 2022 | 22.11 | 22.16 | 21.56 | 22.00 | 22.00 | 15,229,707 |
10 June 2022 | 23.02 | 23.89 | 23.01 | 23.07 | 23.07 | 9,045,435 |
09 June 2022 | 23.71 | 23.73 | 23.13 | 23.35 | 23.35 | 10,123,465 |
08 June 2022 | 24.50 | 24.59 | 23.80 | 23.89 | 23.89 | 8,578,733 |
07 June 2022 | 24.81 | 24.84 | 24.40 | 24.45 | 24.45 | 5,090,478 |
06 June 2022 | 24.95 | 24.99 | 24.79 | 24.82 | 24.82 | 3,473,418 |
03 June 2022 | 25.05 | 25.20 | 24.96 | 25.02 | 25.02 | 3,406,263 |
02 June 2022 | 25.03 | 25.14 | 24.92 | 24.97 | 24.97 | 6,110,172 |
01 June 2022 | 25.21 | 25.41 | 25.16 | 25.31 | 25.31 | 4,489,175 |
31 May 2022 | 25.62 | 25.75 | 25.04 | 25.04 | 25.04 | 11,964,964 |
30 May 2022 | 25.88 | 25.88 | 25.57 | 25.77 | 25.77 | 4,145,121 |
27 May 2022 | 25.78 | 25.79 | 25.59 | 25.68 | 25.68 | 3,011,914 |
26 May 2022 | 25.86 | 25.95 | 25.51 | 25.53 | 25.53 | 4,039,312 |
25 May 2022 | 25.38 | 25.76 | 25.31 | 25.63 | 25.63 | 6,210,252 |
24 May 2022 | 25.34 | 25.63 | 25.32 | 25.37 | 25.37 | 3,887,811 |
23 May 2022 | 25.68 | 25.70 | 25.24 | 25.31 | 25.31 | 4,641,163 |
20 May 2022 | 25.28 | 25.55 | 25.22 | 25.50 | 25.50 | 5,179,081 |
19 May 2022 | 25.47 | 25.64 | 25.26 | 25.28 | 25.28 | 4,900,331 |
18 May 2022 | 25.78 | 25.95 | 25.71 | 25.84 | 25.84 | 3,846,605 |
17 May 2022 | 25.65 | 25.71 | 25.55 | 25.61 | 25.61 | 5,149,860 |
16 May 2022 | 25.58 | 25.70 | 25.39 | 25.58 | 25.58 | 4,038,489 |
13 May 2022 | 25.13 | 25.44 | 25.02 | 25.39 | 25.39 | 6,625,576 |
12 May 2022 | 25.52 | 25.54 | 25.09 | 25.16 | 25.16 | 6,287,989 |
11 May 2022 | 25.83 | 25.92 | 25.26 | 25.40 | 25.40 | 6,276,149 |
10 May 2022 | 25.76 | 25.79 | 25.38 | 25.79 | 25.79 | 8,530,640 |
09 May 2022 | 25.81 | 26.03 | 25.75 | 26.03 | 26.03 | 6,122,558 |
09 May 2022 | 0.714302 Dividend | |||||
06 May 2022 | 26.73 | 26.85 | 26.58 | 26.76 | 26.05 | 7,915,971 |
05 May 2022 | 27.28 | 27.39 | 26.69 | 26.91 | 26.19 | 12,837,614 |
04 May 2022 | 27.71 | 27.83 | 27.07 | 27.38 | 26.65 | 6,915,214 |
03 May 2022 | 27.12 | 27.36 | 26.97 | 27.26 | 26.53 | 3,658,183 |
02 May 2022 | 27.01 | 27.39 | 27.01 | 27.30 | 26.57 | 3,159,295 |
29 Apr 2022 | 27.20 | 27.38 | 27.14 | 27.30 | 26.57 | 4,635,486 |
28 Apr 2022 | 27.12 | 27.26 | 26.92 | 27.09 | 26.37 | 3,407,363 |
27 Apr 2022 | 27.26 | 27.33 | 26.89 | 26.91 | 26.19 | 7,548,908 |
26 Apr 2022 | 27.40 | 27.73 | 27.28 | 27.62 | 26.88 | 5,624,406 |
22 Apr 2022 | 27.83 | 28.01 | 27.70 | 27.78 | 27.04 | 4,475,563 |
21 Apr 2022 | 28.05 | 28.18 | 27.96 | 28.00 | 27.25 | 4,499,635 |
20 Apr 2022 | 28.00 | 28.13 | 27.81 | 27.91 | 27.17 | 5,556,093 |
19 Apr 2022 | 27.71 | 27.83 | 27.50 | 27.75 | 27.01 | 3,819,594 |
14 Apr 2022 | 27.46 | 27.72 | 27.38 | 27.42 | 26.69 | 4,192,228 |
13 Apr 2022 | 27.40 | 27.57 | 27.35 | 27.49 | 26.76 | 3,895,239 |
12 Apr 2022 | 27.47 | 27.62 | 27.29 | 27.42 | 26.69 | 4,487,450 |
11 Apr 2022 | 27.59 | 27.91 | 27.58 | 27.70 | 26.96 | 3,569,792 |
08 Apr 2022 | 27.40 | 27.53 | 27.25 | 27.50 | 26.77 | 3,437,778 |
07 Apr 2022 | 27.25 | 27.34 | 27.03 | 27.34 | 26.61 | 4,659,173 |
06 Apr 2022 | 27.00 | 27.40 | 26.84 | 27.36 | 26.63 | 5,118,504 |
05 Apr 2022 | 27.10 | 27.34 | 27.02 | 27.04 | 26.32 | 4,078,671 |
04 Apr 2022 | 27.23 | 27.35 | 27.06 | 27.12 | 26.40 | 3,994,680 |
01 Apr 2022 | 27.55 | 27.59 | 27.18 | 27.18 | 26.45 | 6,554,186 |
31 Mar 2022 | 27.88 | 27.94 | 27.60 | 27.60 | 26.86 | 6,986,987 |
30 Mar 2022 | 27.90 | 28.11 | 27.77 | 27.88 | 27.14 | 5,482,161 |
29 Mar 2022 | 27.83 | 27.93 | 27.70 | 27.87 | 27.13 | 4,351,776 |
28 Mar 2022 | 27.75 | 27.90 | 27.74 | 27.79 | 27.05 | 2,393,039 |
25 Mar 2022 | 27.69 | 27.85 | 27.61 | 27.61 | 26.87 | 4,045,084 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |