Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Aug 2022 | 19.85 | 19.97 | 19.85 | 19.94 | 19.94 | 197,300 |
08 Aug 2022 | 20.25 | 20.36 | 19.95 | 20.13 | 20.13 | 269,100 |
05 Aug 2022 | 20.09 | 20.38 | 20.09 | 20.11 | 20.11 | 151,700 |
04 Aug 2022 | 20.40 | 20.40 | 20.07 | 20.28 | 20.28 | 190,700 |
03 Aug 2022 | 20.35 | 20.47 | 20.20 | 20.35 | 20.35 | 153,800 |
02 Aug 2022 | 19.95 | 20.41 | 19.92 | 20.20 | 20.20 | 219,500 |
01 Aug 2022 | 20.11 | 20.13 | 19.70 | 20.00 | 20.00 | 283,300 |
29 July 2022 | 19.79 | 20.30 | 19.75 | 20.25 | 20.25 | 292,100 |
28 July 2022 | 19.38 | 19.85 | 19.30 | 19.82 | 19.82 | 223,800 |
27 July 2022 | 19.06 | 19.45 | 19.02 | 19.34 | 19.34 | 181,900 |
26 July 2022 | 18.94 | 19.15 | 18.85 | 19.03 | 19.03 | 211,300 |
25 July 2022 | 18.70 | 18.87 | 18.61 | 18.87 | 18.87 | 108,200 |
22 July 2022 | 18.75 | 18.77 | 18.51 | 18.70 | 18.70 | 142,400 |
21 July 2022 | 18.64 | 18.69 | 18.40 | 18.59 | 18.59 | 121,900 |
20 July 2022 | 18.66 | 18.74 | 18.50 | 18.59 | 18.59 | 189,800 |
19 July 2022 | 18.66 | 18.69 | 18.52 | 18.65 | 18.65 | 135,800 |
18 July 2022 | 18.73 | 18.78 | 18.51 | 18.53 | 18.53 | 157,700 |
15 July 2022 | 18.59 | 18.84 | 18.53 | 18.57 | 18.57 | 754,500 |
14 July 2022 | 18.79 | 18.85 | 18.32 | 18.47 | 18.47 | 231,700 |
13 July 2022 | 18.73 | 19.31 | 18.73 | 18.98 | 18.98 | 277,100 |
12 July 2022 | 19.07 | 19.20 | 18.91 | 18.98 | 18.98 | 248,600 |
12 July 2022 | 0.199 Dividend | |||||
11 July 2022 | 19.23 | 19.69 | 19.20 | 19.34 | 19.14 | 541,700 |
08 July 2022 | 18.79 | 19.29 | 18.65 | 19.24 | 19.04 | 249,200 |
07 July 2022 | 18.47 | 18.99 | 18.46 | 18.77 | 18.58 | 171,400 |
06 July 2022 | 18.54 | 18.77 | 18.28 | 18.44 | 18.25 | 204,600 |
05 July 2022 | 18.45 | 18.60 | 18.30 | 18.48 | 18.29 | 169,700 |
01 July 2022 | 18.49 | 18.55 | 18.32 | 18.46 | 18.27 | 122,000 |
30 June 2022 | 18.46 | 18.48 | 18.13 | 18.43 | 18.24 | 183,600 |
29 June 2022 | 18.37 | 18.69 | 18.34 | 18.47 | 18.28 | 189,300 |
28 June 2022 | 18.31 | 18.45 | 18.19 | 18.30 | 18.11 | 217,000 |
27 June 2022 | 18.43 | 18.76 | 18.08 | 18.13 | 17.94 | 323,100 |
24 June 2022 | 17.88 | 18.32 | 17.85 | 18.25 | 18.06 | 180,700 |
23 June 2022 | 17.37 | 17.83 | 17.33 | 17.75 | 17.57 | 200,300 |
22 June 2022 | 17.18 | 17.73 | 17.10 | 17.25 | 17.07 | 199,300 |
21 June 2022 | 17.43 | 17.74 | 17.32 | 17.40 | 17.22 | 273,400 |
17 June 2022 | 16.78 | 17.26 | 16.71 | 17.10 | 16.92 | 371,500 |
16 June 2022 | 17.71 | 17.73 | 16.32 | 16.45 | 16.28 | 971,400 |
15 June 2022 | 18.46 | 18.48 | 17.75 | 18.00 | 17.81 | 377,800 |
14 June 2022 | 18.40 | 18.60 | 18.26 | 18.44 | 18.25 | 227,700 |
14 June 2022 | 0.199 Dividend | |||||
13 June 2022 | 19.00 | 19.10 | 18.39 | 18.40 | 18.01 | 426,600 |
10 June 2022 | 19.51 | 19.57 | 19.23 | 19.42 | 19.01 | 279,100 |
09 June 2022 | 19.70 | 19.75 | 19.59 | 19.74 | 19.33 | 179,400 |
08 June 2022 | 19.81 | 19.93 | 19.70 | 19.78 | 19.36 | 150,800 |
07 June 2022 | 19.70 | 19.79 | 19.67 | 19.71 | 19.30 | 97,000 |
06 June 2022 | 19.81 | 19.84 | 19.72 | 19.78 | 19.36 | 117,600 |
03 June 2022 | 19.84 | 19.90 | 19.73 | 19.81 | 19.39 | 140,100 |
02 June 2022 | 19.85 | 19.96 | 19.76 | 19.86 | 19.44 | 146,400 |
01 June 2022 | 19.91 | 19.99 | 19.70 | 19.82 | 19.40 | 154,000 |
31 May 2022 | 19.94 | 19.95 | 19.60 | 19.90 | 19.48 | 242,100 |
27 May 2022 | 19.90 | 20.05 | 19.72 | 19.86 | 19.44 | 283,500 |
26 May 2022 | 19.43 | 20.05 | 19.43 | 19.78 | 19.36 | 197,700 |
25 May 2022 | 19.06 | 19.45 | 19.00 | 19.39 | 18.98 | 186,300 |
24 May 2022 | 19.35 | 19.47 | 18.72 | 18.79 | 18.40 | 439,200 |
23 May 2022 | 19.46 | 19.60 | 19.37 | 19.40 | 18.99 | 170,300 |
20 May 2022 | 19.65 | 19.72 | 19.40 | 19.53 | 19.12 | 150,400 |
19 May 2022 | 19.45 | 19.79 | 19.42 | 19.63 | 19.22 | 191,300 |
18 May 2022 | 19.89 | 19.89 | 19.46 | 19.55 | 19.14 | 191,100 |
17 May 2022 | 19.96 | 19.97 | 19.71 | 19.83 | 19.41 | 224,900 |
16 May 2022 | 19.34 | 19.90 | 19.20 | 19.70 | 19.29 | 276,500 |
13 May 2022 | 18.81 | 19.22 | 18.52 | 19.19 | 18.79 | 450,100 |
12 May 2022 | 20.00 | 20.05 | 18.12 | 18.46 | 18.07 | 1,259,400 |
11 May 2022 | 20.44 | 20.54 | 20.15 | 20.15 | 19.73 | 376,000 |
10 May 2022 | 20.68 | 20.70 | 20.26 | 20.48 | 20.05 | 396,000 |
10 May 2022 | 0.199 Dividend | |||||
09 May 2022 | 20.85 | 20.93 | 20.67 | 20.72 | 20.09 | 426,500 |
06 May 2022 | 20.77 | 21.01 | 20.65 | 21.00 | 20.36 | 397,100 |
05 May 2022 | 21.01 | 21.01 | 20.65 | 20.89 | 20.26 | 501,800 |
04 May 2022 | 20.75 | 21.12 | 20.70 | 21.10 | 20.46 | 429,600 |
03 May 2022 | 20.48 | 20.77 | 20.47 | 20.70 | 20.07 | 300,800 |
02 May 2022 | 20.50 | 20.64 | 20.41 | 20.47 | 19.85 | 283,700 |
29 Apr 2022 | 20.60 | 20.70 | 20.53 | 20.61 | 19.98 | 179,400 |
28 Apr 2022 | 20.54 | 20.66 | 20.41 | 20.62 | 19.99 | 201,900 |
27 Apr 2022 | 20.60 | 20.65 | 20.45 | 20.50 | 19.88 | 247,900 |
26 Apr 2022 | 20.70 | 20.70 | 20.55 | 20.57 | 19.94 | 190,200 |
25 Apr 2022 | 20.60 | 20.67 | 20.53 | 20.63 | 20.00 | 235,200 |
22 Apr 2022 | 20.69 | 20.78 | 20.61 | 20.69 | 20.06 | 189,700 |
21 Apr 2022 | 20.87 | 20.91 | 20.74 | 20.80 | 20.17 | 189,800 |
20 Apr 2022 | 20.79 | 20.93 | 20.72 | 20.83 | 20.20 | 167,800 |
19 Apr 2022 | 20.63 | 20.80 | 20.58 | 20.73 | 20.10 | 113,000 |
18 Apr 2022 | 20.66 | 20.77 | 20.53 | 20.63 | 20.00 | 213,100 |
14 Apr 2022 | 20.70 | 20.84 | 20.66 | 20.66 | 20.03 | 233,400 |
13 Apr 2022 | 20.77 | 20.85 | 20.65 | 20.73 | 20.10 | 165,900 |
12 Apr 2022 | 20.80 | 20.86 | 20.75 | 20.78 | 20.15 | 179,000 |
12 Apr 2022 | 0.199 Dividend | |||||
11 Apr 2022 | 20.94 | 20.98 | 20.82 | 20.92 | 20.09 | 236,200 |
08 Apr 2022 | 21.00 | 21.05 | 20.83 | 21.03 | 20.20 | 181,400 |
07 Apr 2022 | 20.95 | 21.13 | 20.90 | 21.03 | 20.20 | 192,500 |
06 Apr 2022 | 20.95 | 21.08 | 20.75 | 21.01 | 20.18 | 246,600 |
05 Apr 2022 | 21.10 | 21.11 | 20.95 | 21.02 | 20.19 | 238,500 |
04 Apr 2022 | 20.96 | 21.17 | 20.88 | 21.15 | 20.31 | 271,800 |
01 Apr 2022 | 20.74 | 20.91 | 20.68 | 20.87 | 20.04 | 186,900 |
31 Mar 2022 | 20.70 | 20.86 | 20.70 | 20.74 | 19.92 | 198,400 |
30 Mar 2022 | 20.65 | 20.77 | 20.61 | 20.70 | 19.88 | 164,000 |
29 Mar 2022 | 20.66 | 20.74 | 20.61 | 20.62 | 19.80 | 187,500 |
28 Mar 2022 | 20.69 | 20.83 | 20.45 | 20.58 | 19.76 | 251,500 |
25 Mar 2022 | 20.82 | 20.91 | 20.72 | 20.81 | 19.99 | 141,600 |
24 Mar 2022 | 20.66 | 20.90 | 20.52 | 20.82 | 20.00 | 201,700 |
23 Mar 2022 | 20.83 | 20.83 | 20.45 | 20.55 | 19.74 | 324,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |