Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 23.35 | 23.63 | 23.28 | 23.58 | 23.58 | 1,075,360 |
11 Aug 2022 | 23.17 | 23.56 | 23.07 | 23.35 | 23.35 | 1,441,900 |
10 Aug 2022 | 22.84 | 23.07 | 22.84 | 23.04 | 23.04 | 1,113,200 |
09 Aug 2022 | 22.70 | 22.75 | 22.56 | 22.68 | 22.68 | 771,500 |
08 Aug 2022 | 22.51 | 22.97 | 22.51 | 22.64 | 22.64 | 1,124,800 |
05 Aug 2022 | 22.46 | 22.50 | 22.08 | 22.36 | 22.36 | 1,328,700 |
04 Aug 2022 | 22.59 | 22.74 | 22.50 | 22.50 | 22.50 | 1,432,700 |
03 Aug 2022 | 22.69 | 22.74 | 22.46 | 22.54 | 22.54 | 1,197,100 |
02 Aug 2022 | 22.94 | 22.95 | 22.63 | 22.63 | 22.63 | 964,600 |
01 Aug 2022 | 22.91 | 23.01 | 22.79 | 22.92 | 22.92 | 620,000 |
29 July 2022 | 23.02 | 23.18 | 22.91 | 23.00 | 23.00 | 1,024,600 |
28 July 2022 | 22.62 | 23.08 | 22.56 | 22.94 | 22.94 | 1,251,100 |
27 July 2022 | 22.41 | 22.74 | 22.40 | 22.62 | 22.62 | 1,301,300 |
26 July 2022 | 22.49 | 22.52 | 22.26 | 22.41 | 22.41 | 1,007,900 |
25 July 2022 | 22.41 | 22.74 | 22.41 | 22.56 | 22.56 | 971,600 |
22 July 2022 | 22.40 | 22.56 | 22.18 | 22.37 | 22.37 | 795,200 |
21 July 2022 | 22.26 | 22.41 | 22.15 | 22.38 | 22.38 | 807,100 |
20 July 2022 | 22.43 | 22.43 | 22.22 | 22.33 | 22.33 | 1,096,500 |
19 July 2022 | 22.12 | 22.52 | 22.12 | 22.37 | 22.37 | 1,120,500 |
18 July 2022 | 22.14 | 22.17 | 21.90 | 21.99 | 21.99 | 979,800 |
15 July 2022 | 22.16 | 22.24 | 21.88 | 21.96 | 21.96 | 1,213,000 |
14 July 2022 | 21.75 | 22.16 | 21.74 | 21.96 | 21.96 | 1,229,500 |
13 July 2022 | 21.98 | 22.44 | 21.98 | 22.25 | 22.25 | 1,202,900 |
12 July 2022 | 22.30 | 22.37 | 21.92 | 22.13 | 22.13 | 1,367,000 |
11 July 2022 | 22.09 | 22.33 | 22.02 | 22.27 | 22.27 | 1,332,100 |
08 July 2022 | 22.27 | 22.34 | 22.12 | 22.19 | 22.19 | 656,400 |
07 July 2022 | 22.30 | 22.39 | 22.19 | 22.29 | 22.29 | 1,324,100 |
06 July 2022 | 22.14 | 22.30 | 22.05 | 22.18 | 22.18 | 1,279,300 |
05 July 2022 | 22.12 | 22.18 | 21.66 | 22.13 | 22.13 | 1,512,400 |
01 July 2022 | 22.27 | 22.58 | 22.14 | 22.53 | 22.53 | 677,500 |
30 June 2022 | 22.15 | 22.35 | 22.08 | 22.28 | 22.28 | 1,364,500 |
29 June 2022 | 22.25 | 22.35 | 21.99 | 22.33 | 22.33 | 1,242,000 |
28 June 2022 | 22.57 | 22.67 | 22.16 | 22.19 | 22.19 | 1,448,900 |
27 June 2022 | 22.38 | 22.65 | 22.17 | 22.56 | 22.56 | 1,386,000 |
24 June 2022 | 22.08 | 22.44 | 21.94 | 22.41 | 22.41 | 1,581,800 |
23 June 2022 | 21.94 | 22.12 | 21.81 | 21.92 | 21.92 | 1,570,600 |
22 June 2022 | 22.17 | 22.21 | 21.88 | 21.98 | 21.98 | 1,426,200 |
21 June 2022 | 22.32 | 22.40 | 22.20 | 22.30 | 22.30 | 1,696,800 |
17 June 2022 | 21.61 | 22.16 | 21.50 | 22.03 | 22.03 | 3,327,000 |
16 June 2022 | 22.33 | 22.47 | 21.34 | 21.36 | 21.36 | 4,600,600 |
15 June 2022 | 22.69 | 22.85 | 22.40 | 22.76 | 22.76 | 1,882,700 |
14 June 2022 | 22.97 | 23.22 | 22.49 | 22.62 | 22.62 | 1,815,000 |
13 June 2022 | 23.53 | 23.53 | 23.08 | 23.19 | 23.19 | 1,470,300 |
10 June 2022 | 23.94 | 23.94 | 23.66 | 23.77 | 23.77 | 1,688,400 |
09 June 2022 | 24.54 | 24.63 | 24.16 | 24.17 | 24.17 | 1,065,700 |
09 June 2022 | 0.27 Dividend | |||||
08 June 2022 | 25.32 | 25.37 | 24.80 | 24.91 | 24.64 | 1,203,500 |
07 June 2022 | 25.12 | 25.50 | 25.12 | 25.44 | 25.16 | 1,428,200 |
06 June 2022 | 25.13 | 25.28 | 25.05 | 25.18 | 24.91 | 1,409,500 |
03 June 2022 | 25.25 | 25.28 | 25.02 | 25.05 | 24.78 | 941,700 |
02 June 2022 | 25.09 | 25.31 | 24.86 | 25.27 | 25.00 | 1,474,900 |
01 June 2022 | 25.10 | 25.12 | 24.71 | 24.82 | 24.55 | 1,702,200 |
31 May 2022 | 24.93 | 25.27 | 24.81 | 25.04 | 24.77 | 2,532,400 |
27 May 2022 | 24.55 | 24.82 | 24.49 | 24.77 | 24.50 | 1,034,300 |
26 May 2022 | 24.60 | 24.71 | 24.48 | 24.51 | 24.24 | 1,230,700 |
25 May 2022 | 24.34 | 24.64 | 24.30 | 24.51 | 24.24 | 1,939,900 |
24 May 2022 | 24.61 | 24.63 | 24.29 | 24.49 | 24.22 | 1,278,900 |
23 May 2022 | 24.43 | 24.65 | 24.33 | 24.55 | 24.28 | 911,000 |
20 May 2022 | 24.11 | 24.33 | 23.88 | 24.24 | 23.98 | 2,030,000 |
19 May 2022 | 24.18 | 24.44 | 23.83 | 23.92 | 23.66 | 4,926,000 |
18 May 2022 | 24.67 | 24.72 | 24.23 | 24.31 | 24.05 | 1,479,200 |
17 May 2022 | 24.88 | 24.88 | 24.58 | 24.77 | 24.50 | 1,522,100 |
16 May 2022 | 24.20 | 24.98 | 24.16 | 24.78 | 24.51 | 2,169,000 |
13 May 2022 | 23.85 | 24.33 | 23.83 | 24.26 | 24.00 | 1,496,200 |
12 May 2022 | 23.93 | 23.93 | 23.52 | 23.77 | 23.51 | 2,108,700 |
11 May 2022 | 24.05 | 24.37 | 23.84 | 23.90 | 23.64 | 2,176,700 |
10 May 2022 | 24.22 | 24.59 | 23.93 | 24.08 | 23.82 | 2,366,500 |
09 May 2022 | 24.94 | 24.96 | 24.40 | 24.45 | 24.18 | 2,198,800 |
06 May 2022 | 24.66 | 25.17 | 24.47 | 25.07 | 24.80 | 3,083,200 |
05 May 2022 | 25.05 | 25.17 | 24.55 | 24.64 | 24.37 | 2,048,000 |
04 May 2022 | 24.94 | 25.21 | 24.78 | 25.17 | 24.90 | 2,811,600 |
03 May 2022 | 24.80 | 25.29 | 24.80 | 24.94 | 24.67 | 2,319,600 |
02 May 2022 | 25.03 | 25.03 | 24.49 | 24.76 | 24.49 | 1,839,700 |
29 Apr 2022 | 25.59 | 25.59 | 24.96 | 25.01 | 24.74 | 1,761,700 |
28 Apr 2022 | 25.54 | 25.74 | 25.33 | 25.59 | 25.31 | 1,397,100 |
27 Apr 2022 | 25.54 | 25.80 | 25.39 | 25.48 | 25.20 | 2,266,200 |
26 Apr 2022 | 26.19 | 26.19 | 25.56 | 25.58 | 25.30 | 2,274,700 |
25 Apr 2022 | 25.95 | 26.29 | 25.71 | 26.18 | 25.90 | 2,292,200 |
22 Apr 2022 | 26.58 | 26.63 | 26.08 | 26.19 | 25.91 | 1,729,300 |
21 Apr 2022 | 27.16 | 27.22 | 26.75 | 26.80 | 26.51 | 1,556,000 |
20 Apr 2022 | 26.82 | 27.34 | 26.70 | 27.15 | 26.86 | 1,869,600 |
19 Apr 2022 | 26.54 | 26.63 | 26.47 | 26.61 | 26.32 | 1,208,200 |
18 Apr 2022 | 26.69 | 27.02 | 26.52 | 26.60 | 26.31 | 1,440,900 |
14 Apr 2022 | 26.70 | 26.99 | 26.58 | 26.73 | 26.44 | 2,062,900 |
13 Apr 2022 | 26.44 | 26.71 | 26.37 | 26.64 | 26.35 | 2,989,400 |
12 Apr 2022 | 26.91 | 27.03 | 26.43 | 26.45 | 26.16 | 2,745,200 |
11 Apr 2022 | 27.14 | 27.47 | 26.83 | 26.87 | 26.58 | 1,898,000 |
08 Apr 2022 | 27.16 | 27.50 | 27.10 | 27.40 | 27.10 | 1,274,000 |
07 Apr 2022 | 27.05 | 27.37 | 26.91 | 27.25 | 26.95 | 1,473,300 |
06 Apr 2022 | 26.94 | 27.15 | 26.82 | 27.05 | 26.76 | 1,541,000 |
05 Apr 2022 | 26.69 | 27.07 | 26.69 | 26.86 | 26.57 | 1,191,600 |
04 Apr 2022 | 26.62 | 26.70 | 26.44 | 26.65 | 26.36 | 1,340,800 |
01 Apr 2022 | 26.19 | 26.65 | 26.12 | 26.62 | 26.33 | 1,938,100 |
31 Mar 2022 | 25.80 | 26.32 | 25.77 | 26.14 | 25.86 | 1,935,900 |
30 Mar 2022 | 25.90 | 25.94 | 25.73 | 25.84 | 25.56 | 1,878,200 |
29 Mar 2022 | 25.74 | 25.93 | 25.66 | 25.80 | 25.52 | 1,856,200 |
28 Mar 2022 | 25.73 | 25.73 | 25.41 | 25.61 | 25.33 | 1,560,800 |
25 Mar 2022 | 25.67 | 25.79 | 25.62 | 25.77 | 25.49 | 1,926,400 |
24 Mar 2022 | 25.57 | 25.71 | 25.50 | 25.63 | 25.35 | 1,009,800 |
23 Mar 2022 | 25.64 | 25.64 | 25.49 | 25.50 | 25.22 | 1,312,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |