Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 19.67 | 19.99 | 19.39 | 19.96 | 19.96 | 8,858,200 |
11 Aug 2022 | 19.14 | 19.76 | 19.07 | 19.53 | 19.53 | 15,600,600 |
10 Aug 2022 | 18.21 | 18.85 | 18.09 | 18.30 | 18.30 | 12,308,000 |
09 Aug 2022 | 18.60 | 18.60 | 17.40 | 17.53 | 17.53 | 11,476,000 |
08 Aug 2022 | 18.07 | 19.15 | 18.07 | 18.78 | 18.78 | 11,066,700 |
05 Aug 2022 | 17.45 | 18.04 | 17.30 | 17.84 | 17.84 | 8,747,600 |
04 Aug 2022 | 17.92 | 18.02 | 17.61 | 17.67 | 17.67 | 8,401,900 |
03 Aug 2022 | 17.54 | 18.18 | 17.50 | 18.12 | 18.12 | 8,967,200 |
02 Aug 2022 | 17.70 | 17.70 | 17.13 | 17.21 | 17.21 | 9,061,600 |
01 Aug 2022 | 17.56 | 17.88 | 17.27 | 17.83 | 17.83 | 7,977,700 |
29 July 2022 | 17.54 | 17.69 | 17.20 | 17.65 | 17.65 | 9,078,700 |
28 July 2022 | 17.36 | 17.68 | 16.91 | 17.45 | 17.45 | 9,252,600 |
27 July 2022 | 17.07 | 17.48 | 16.66 | 17.45 | 17.45 | 9,833,700 |
26 July 2022 | 17.25 | 17.50 | 16.73 | 16.79 | 16.79 | 12,526,200 |
25 July 2022 | 18.44 | 18.57 | 17.81 | 18.10 | 18.10 | 7,000,400 |
22 July 2022 | 18.75 | 19.17 | 18.09 | 18.29 | 18.29 | 8,902,200 |
21 July 2022 | 18.44 | 18.70 | 18.15 | 18.65 | 18.65 | 8,663,100 |
20 July 2022 | 17.95 | 18.63 | 17.64 | 18.56 | 18.56 | 11,176,900 |
19 July 2022 | 17.68 | 18.60 | 17.68 | 18.16 | 18.16 | 12,190,300 |
18 July 2022 | 16.90 | 17.86 | 16.90 | 17.41 | 17.41 | 10,820,200 |
15 July 2022 | 16.58 | 16.82 | 16.29 | 16.61 | 16.61 | 8,213,800 |
14 July 2022 | 16.49 | 16.53 | 15.85 | 16.26 | 16.26 | 11,966,800 |
13 July 2022 | 16.67 | 17.13 | 16.45 | 16.78 | 16.78 | 12,430,300 |
12 July 2022 | 16.96 | 17.54 | 16.68 | 16.90 | 16.90 | 12,027,300 |
11 July 2022 | 17.85 | 18.12 | 17.04 | 17.07 | 17.07 | 11,582,400 |
08 July 2022 | 18.01 | 18.11 | 17.45 | 17.92 | 17.92 | 9,790,200 |
07 July 2022 | 17.55 | 18.18 | 17.42 | 17.94 | 17.94 | 13,794,600 |
06 July 2022 | 18.54 | 18.55 | 17.36 | 17.56 | 17.56 | 12,690,100 |
05 July 2022 | 17.83 | 18.90 | 17.48 | 18.80 | 18.80 | 14,517,900 |
01 July 2022 | 17.61 | 18.15 | 17.22 | 17.97 | 17.97 | 12,836,600 |
30 June 2022 | 18.35 | 18.60 | 17.92 | 18.32 | 18.32 | 11,215,300 |
29 June 2022 | 19.19 | 19.24 | 18.60 | 18.83 | 18.83 | 9,944,600 |
28 June 2022 | 20.43 | 20.50 | 19.26 | 19.38 | 19.38 | 9,266,300 |
27 June 2022 | 21.10 | 21.24 | 20.10 | 20.20 | 20.20 | 11,837,500 |
24 June 2022 | 19.11 | 21.05 | 19.09 | 20.96 | 20.96 | 50,955,800 |
23 June 2022 | 19.41 | 19.56 | 18.54 | 19.07 | 19.07 | 13,045,000 |
22 June 2022 | 19.61 | 19.93 | 19.22 | 19.54 | 19.54 | 12,872,400 |
21 June 2022 | 20.17 | 20.33 | 19.50 | 19.93 | 19.93 | 13,480,200 |
17 June 2022 | 19.88 | 20.26 | 19.57 | 19.87 | 19.87 | 13,668,800 |
16 June 2022 | 20.98 | 21.03 | 19.56 | 19.81 | 19.81 | 12,504,200 |
15 June 2022 | 21.81 | 22.61 | 21.57 | 21.92 | 21.92 | 13,548,600 |
14 June 2022 | 21.23 | 21.97 | 21.13 | 21.80 | 21.80 | 9,272,900 |
14 June 2022 | 0.158 Dividend | |||||
13 June 2022 | 22.15 | 22.49 | 20.67 | 21.22 | 21.06 | 14,068,100 |
10 June 2022 | 23.43 | 23.85 | 22.99 | 23.04 | 22.87 | 10,105,700 |
09 June 2022 | 24.13 | 24.38 | 23.84 | 23.96 | 23.78 | 9,176,400 |
08 June 2022 | 24.37 | 24.56 | 23.98 | 24.24 | 24.06 | 8,984,500 |
07 June 2022 | 23.81 | 24.88 | 23.73 | 24.46 | 24.28 | 15,379,800 |
06 June 2022 | 23.91 | 24.27 | 23.49 | 24.18 | 24.00 | 10,339,900 |
03 June 2022 | 23.81 | 24.27 | 23.64 | 23.82 | 23.64 | 10,612,000 |
02 June 2022 | 23.60 | 24.03 | 23.37 | 23.81 | 23.63 | 10,031,800 |
01 June 2022 | 23.83 | 23.95 | 22.78 | 23.33 | 23.16 | 14,250,100 |
31 May 2022 | 23.38 | 23.97 | 22.84 | 23.65 | 23.47 | 16,026,200 |
27 May 2022 | 22.75 | 23.59 | 22.46 | 23.44 | 23.27 | 21,170,300 |
26 May 2022 | 22.05 | 22.99 | 21.12 | 22.92 | 22.75 | 48,321,600 |
25 May 2022 | 17.65 | 19.41 | 17.56 | 19.21 | 19.07 | 27,236,600 |
24 May 2022 | 17.79 | 17.81 | 16.95 | 17.61 | 17.48 | 20,847,800 |
23 May 2022 | 18.23 | 18.55 | 17.50 | 18.37 | 18.23 | 16,427,000 |
20 May 2022 | 19.35 | 19.57 | 17.50 | 18.16 | 18.02 | 22,995,800 |
19 May 2022 | 18.53 | 19.79 | 18.47 | 19.36 | 19.22 | 18,779,400 |
18 May 2022 | 19.65 | 19.93 | 18.64 | 19.03 | 18.89 | 28,317,600 |
17 May 2022 | 20.67 | 21.51 | 20.55 | 21.30 | 21.14 | 12,715,100 |
16 May 2022 | 21.40 | 21.40 | 20.56 | 20.92 | 20.76 | 11,671,400 |
13 May 2022 | 21.67 | 22.28 | 21.43 | 21.55 | 21.39 | 10,969,500 |
12 May 2022 | 20.53 | 22.06 | 20.08 | 21.20 | 21.04 | 17,938,900 |
11 May 2022 | 22.61 | 22.61 | 20.28 | 20.29 | 20.14 | 17,836,100 |
10 May 2022 | 22.61 | 22.80 | 21.68 | 22.28 | 22.11 | 12,206,400 |
09 May 2022 | 22.33 | 23.25 | 22.24 | 22.38 | 22.21 | 11,266,800 |
06 May 2022 | 23.50 | 23.89 | 22.48 | 23.12 | 22.95 | 12,651,600 |
05 May 2022 | 24.83 | 24.91 | 23.53 | 23.82 | 23.64 | 11,170,900 |
04 May 2022 | 24.23 | 25.38 | 23.75 | 25.36 | 25.17 | 9,809,500 |
03 May 2022 | 24.90 | 25.19 | 24.22 | 24.27 | 24.09 | 7,413,700 |
02 May 2022 | 24.36 | 24.86 | 23.73 | 24.84 | 24.66 | 10,582,100 |
29 Apr 2022 | 25.57 | 25.77 | 24.10 | 24.17 | 23.99 | 10,160,000 |
28 Apr 2022 | 25.03 | 25.82 | 24.48 | 25.73 | 25.54 | 10,107,800 |
27 Apr 2022 | 24.50 | 25.15 | 24.36 | 24.65 | 24.47 | 13,574,000 |
26 Apr 2022 | 24.60 | 24.94 | 24.26 | 24.33 | 24.15 | 12,246,500 |
25 Apr 2022 | 24.01 | 25.26 | 23.59 | 25.01 | 24.82 | 13,540,600 |
22 Apr 2022 | 24.89 | 25.28 | 24.25 | 24.27 | 24.09 | 12,953,800 |
21 Apr 2022 | 27.00 | 27.18 | 25.58 | 25.76 | 25.57 | 10,881,900 |
20 Apr 2022 | 27.04 | 27.30 | 26.40 | 26.44 | 26.24 | 9,401,400 |
19 Apr 2022 | 25.74 | 27.11 | 25.72 | 26.81 | 26.61 | 11,073,300 |
18 Apr 2022 | 25.66 | 26.08 | 25.06 | 25.65 | 25.46 | 12,717,700 |
14 Apr 2022 | 25.92 | 26.72 | 25.75 | 25.80 | 25.61 | 11,993,100 |
13 Apr 2022 | 24.65 | 25.93 | 24.54 | 25.82 | 25.63 | 10,878,400 |
12 Apr 2022 | 24.93 | 25.61 | 24.71 | 24.74 | 24.56 | 13,052,700 |
11 Apr 2022 | 23.89 | 25.26 | 23.84 | 24.47 | 24.29 | 13,911,400 |
08 Apr 2022 | 23.18 | 23.93 | 22.75 | 23.73 | 23.55 | 12,252,900 |
07 Apr 2022 | 23.74 | 23.76 | 22.37 | 23.16 | 22.99 | 19,444,900 |
06 Apr 2022 | 24.34 | 24.40 | 23.59 | 23.93 | 23.75 | 11,634,500 |
05 Apr 2022 | 24.93 | 25.55 | 24.58 | 24.69 | 24.51 | 14,750,700 |
04 Apr 2022 | 24.30 | 25.06 | 24.12 | 24.57 | 24.39 | 10,716,100 |
01 Apr 2022 | 24.50 | 24.75 | 23.76 | 24.24 | 24.06 | 16,333,800 |
31 Mar 2022 | 25.55 | 25.56 | 24.24 | 24.36 | 24.18 | 15,111,100 |
30 Mar 2022 | 26.36 | 26.61 | 25.46 | 25.57 | 25.38 | 9,907,700 |
29 Mar 2022 | 26.03 | 26.67 | 25.60 | 26.60 | 26.40 | 11,968,600 |
28 Mar 2022 | 25.79 | 25.89 | 24.98 | 25.58 | 25.39 | 13,645,000 |
25 Mar 2022 | 26.40 | 26.97 | 26.00 | 26.19 | 25.99 | 8,184,800 |
24 Mar 2022 | 25.65 | 26.66 | 25.51 | 26.35 | 26.15 | 8,341,500 |
23 Mar 2022 | 26.63 | 26.71 | 25.69 | 25.73 | 25.54 | 10,180,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |