Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 23.30 | 23.52 | 23.21 | 23.39 | 23.39 | 14,703 |
11 Aug 2022 | 23.52 | 23.54 | 23.17 | 23.17 | 23.17 | 24,151 |
10 Aug 2022 | 23.30 | 23.52 | 23.19 | 23.40 | 23.40 | 21,345 |
09 Aug 2022 | 23.39 | 23.39 | 23.01 | 23.06 | 23.06 | 32,021 |
08 Aug 2022 | 23.56 | 23.65 | 23.44 | 23.44 | 23.44 | 17,422 |
05 Aug 2022 | 23.45 | 23.62 | 23.35 | 23.55 | 23.55 | 13,390 |
04 Aug 2022 | 23.12 | 23.77 | 23.12 | 23.68 | 23.68 | 26,862 |
03 Aug 2022 | 23.02 | 23.49 | 23.00 | 23.48 | 23.48 | 26,335 |
02 Aug 2022 | 22.10 | 23.08 | 22.10 | 23.00 | 23.00 | 129,647 |
01 Aug 2022 | 22.17 | 22.59 | 22.15 | 22.15 | 22.15 | 29,149 |
29 July 2022 | 21.91 | 22.26 | 21.83 | 22.22 | 22.22 | 58,698 |
28 July 2022 | 21.78 | 21.99 | 21.71 | 21.91 | 21.91 | 33,328 |
27 July 2022 | 21.92 | 21.95 | 21.78 | 21.83 | 21.83 | 22,975 |
26 July 2022 | 21.72 | 21.94 | 21.72 | 21.82 | 21.82 | 9,286 |
25 July 2022 | 21.86 | 22.06 | 21.75 | 21.77 | 21.77 | 54,093 |
22 July 2022 | 22.00 | 22.02 | 21.85 | 21.96 | 21.96 | 21,561 |
21 July 2022 | 21.67 | 21.83 | 21.47 | 21.77 | 21.77 | 24,374 |
20 July 2022 | 21.60 | 21.81 | 21.55 | 21.76 | 21.76 | 31,356 |
19 July 2022 | 21.54 | 21.62 | 21.41 | 21.55 | 21.55 | 19,054 |
18 July 2022 | 21.59 | 21.59 | 21.34 | 21.40 | 21.40 | 15,668 |
15 July 2022 | 21.44 | 21.58 | 21.37 | 21.39 | 21.39 | 30,000 |
14 July 2022 | 21.49 | 21.50 | 21.31 | 21.44 | 21.44 | 22,368 |
13 July 2022 | 21.42 | 21.74 | 21.42 | 21.58 | 21.58 | 15,584 |
12 July 2022 | 21.81 | 22.00 | 21.60 | 21.67 | 21.67 | 44,087 |
11 July 2022 | 21.77 | 22.03 | 21.73 | 21.73 | 21.73 | 36,237 |
08 July 2022 | 21.87 | 22.06 | 21.75 | 21.85 | 21.85 | 16,108 |
07 July 2022 | 21.85 | 22.01 | 21.85 | 21.94 | 21.94 | 20,359 |
06 July 2022 | 22.04 | 22.18 | 21.85 | 21.85 | 21.85 | 14,969 |
05 July 2022 | 21.95 | 21.96 | 21.73 | 21.91 | 21.91 | 12,771 |
01 July 2022 | 21.75 | 22.00 | 21.63 | 21.95 | 21.95 | 18,619 |
30 June 2022 | 21.93 | 22.02 | 21.72 | 21.72 | 21.72 | 38,974 |
29 June 2022 | 21.81 | 21.97 | 21.70 | 21.97 | 21.97 | 22,361 |
28 June 2022 | 22.00 | 22.08 | 21.72 | 21.82 | 21.82 | 23,931 |
27 June 2022 | 21.95 | 22.08 | 21.66 | 21.97 | 21.97 | 43,927 |
24 June 2022 | 21.70 | 22.05 | 21.35 | 21.95 | 21.95 | 50,622 |
23 June 2022 | 21.50 | 22.08 | 21.50 | 21.66 | 21.66 | 38,899 |
22 June 2022 | 21.39 | 21.82 | 21.39 | 21.54 | 21.54 | 22,820 |
21 June 2022 | 21.32 | 21.78 | 21.32 | 21.78 | 21.78 | 33,428 |
17 June 2022 | 21.35 | 21.45 | 21.09 | 21.28 | 21.28 | 26,541 |
16 June 2022 | 21.39 | 21.61 | 21.08 | 21.28 | 21.28 | 16,943 |
15 June 2022 | 21.11 | 21.77 | 20.76 | 21.74 | 21.74 | 50,382 |
14 June 2022 | 20.62 | 20.89 | 20.51 | 20.82 | 20.82 | 45,845 |
13 June 2022 | 20.89 | 20.89 | 20.36 | 20.73 | 20.73 | 39,988 |
10 June 2022 | 21.51 | 21.92 | 21.02 | 21.16 | 21.16 | 83,486 |
09 June 2022 | 21.90 | 21.97 | 21.60 | 21.63 | 21.63 | 37,742 |
08 June 2022 | 22.22 | 22.34 | 21.94 | 22.08 | 22.08 | 35,769 |
07 June 2022 | 21.94 | 22.36 | 21.90 | 22.29 | 22.29 | 109,003 |
06 June 2022 | 22.14 | 22.17 | 21.79 | 21.97 | 21.97 | 58,345 |
03 June 2022 | 21.83 | 22.02 | 21.61 | 22.02 | 22.02 | 13,774 |
02 June 2022 | 21.91 | 21.97 | 21.74 | 21.96 | 21.96 | 29,324 |
01 June 2022 | 21.95 | 22.20 | 21.75 | 21.90 | 21.90 | 26,841 |
31 May 2022 | 22.33 | 22.33 | 21.60 | 21.94 | 21.94 | 78,560 |
27 May 2022 | 21.49 | 22.06 | 21.40 | 21.95 | 21.95 | 30,774 |
27 May 2022 | 0.255556 Dividend | |||||
26 May 2022 | 21.40 | 21.84 | 21.26 | 21.37 | 21.11 | 97,218 |
25 May 2022 | 20.50 | 21.18 | 20.50 | 21.06 | 20.81 | 78,296 |
24 May 2022 | 20.29 | 20.52 | 20.13 | 20.50 | 20.25 | 28,914 |
23 May 2022 | 20.50 | 20.65 | 20.16 | 20.20 | 19.96 | 72,271 |
20 May 2022 | 21.17 | 21.17 | 20.48 | 20.50 | 20.25 | 71,318 |
19 May 2022 | 21.08 | 21.20 | 20.96 | 20.96 | 20.71 | 41,695 |
18 May 2022 | 21.50 | 21.62 | 21.11 | 21.14 | 20.89 | 58,741 |
17 May 2022 | 21.95 | 22.33 | 21.55 | 21.56 | 21.30 | 52,477 |
16 May 2022 | 21.89 | 22.12 | 21.57 | 21.93 | 21.67 | 19,595 |
13 May 2022 | 21.73 | 21.94 | 21.70 | 21.87 | 21.61 | 20,869 |
12 May 2022 | 21.44 | 21.79 | 21.44 | 21.64 | 21.38 | 27,387 |
11 May 2022 | 21.55 | 21.98 | 21.37 | 21.54 | 21.28 | 64,576 |
10 May 2022 | 21.48 | 21.77 | 21.46 | 21.60 | 21.34 | 40,066 |
09 May 2022 | 21.56 | 21.66 | 21.36 | 21.36 | 21.10 | 38,956 |
06 May 2022 | 22.16 | 22.35 | 21.78 | 21.85 | 21.59 | 43,987 |
05 May 2022 | 22.23 | 22.57 | 22.10 | 22.24 | 21.97 | 47,917 |
04 May 2022 | 22.33 | 22.80 | 22.22 | 22.47 | 22.20 | 51,795 |
03 May 2022 | 22.85 | 22.96 | 22.30 | 22.30 | 22.03 | 44,074 |
02 May 2022 | 23.10 | 23.10 | 22.62 | 22.69 | 22.42 | 42,923 |
29 Apr 2022 | 23.09 | 23.27 | 22.54 | 23.22 | 22.94 | 81,881 |
28 Apr 2022 | 22.79 | 23.29 | 22.65 | 23.25 | 22.97 | 31,303 |
27 Apr 2022 | 22.61 | 22.79 | 22.60 | 22.79 | 22.52 | 59,553 |
26 Apr 2022 | 22.62 | 22.79 | 22.62 | 22.64 | 22.37 | 26,328 |
25 Apr 2022 | 22.65 | 22.68 | 22.43 | 22.62 | 22.35 | 60,196 |
22 Apr 2022 | 22.45 | 22.71 | 22.31 | 22.56 | 22.29 | 45,910 |
21 Apr 2022 | 22.77 | 22.77 | 22.31 | 22.34 | 22.07 | 29,215 |
20 Apr 2022 | 22.61 | 22.86 | 22.59 | 22.64 | 22.37 | 39,934 |
19 Apr 2022 | 22.70 | 22.70 | 22.51 | 22.66 | 22.39 | 49,910 |
18 Apr 2022 | 22.86 | 22.98 | 22.70 | 22.78 | 22.51 | 38,687 |
14 Apr 2022 | 22.88 | 22.96 | 22.60 | 22.88 | 22.61 | 31,717 |
13 Apr 2022 | 22.78 | 22.93 | 22.69 | 22.75 | 22.48 | 30,492 |
12 Apr 2022 | 22.85 | 22.92 | 22.62 | 22.81 | 22.54 | 38,401 |
11 Apr 2022 | 22.70 | 22.76 | 22.60 | 22.71 | 22.44 | 45,686 |
08 Apr 2022 | 23.05 | 23.16 | 22.85 | 22.85 | 22.58 | 41,362 |
07 Apr 2022 | 22.87 | 23.25 | 22.87 | 23.15 | 22.87 | 26,317 |
06 Apr 2022 | 23.01 | 23.20 | 22.91 | 23.03 | 22.75 | 40,744 |
05 Apr 2022 | 23.45 | 23.52 | 23.20 | 23.25 | 22.97 | 45,936 |
04 Apr 2022 | 23.32 | 23.61 | 23.32 | 23.60 | 23.32 | 16,522 |
01 Apr 2022 | 23.35 | 23.55 | 23.20 | 23.50 | 23.22 | 44,752 |
31 Mar 2022 | 23.42 | 23.58 | 23.28 | 23.40 | 23.12 | 41,566 |
30 Mar 2022 | 23.14 | 23.47 | 23.14 | 23.28 | 23.00 | 70,222 |
29 Mar 2022 | 23.00 | 23.15 | 22.85 | 23.13 | 22.85 | 61,222 |
28 Mar 2022 | 22.77 | 23.00 | 22.77 | 22.95 | 22.68 | 35,431 |
25 Mar 2022 | 23.02 | 23.06 | 22.76 | 22.76 | 22.49 | 45,453 |
24 Mar 2022 | 22.95 | 23.29 | 22.90 | 23.06 | 22.78 | 40,338 |
23 Mar 2022 | 22.85 | 23.05 | 22.60 | 22.98 | 22.71 | 94,773 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |