Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 21.61 | 22.13 | 21.50 | 21.53 | 21.53 | 1,898,900 |
10 Aug 2022 | 21.47 | 21.65 | 21.19 | 21.60 | 21.60 | 1,231,800 |
09 Aug 2022 | 21.68 | 21.70 | 20.86 | 21.06 | 21.06 | 1,004,100 |
08 Aug 2022 | 21.60 | 22.03 | 21.52 | 21.62 | 21.62 | 2,015,900 |
05 Aug 2022 | 20.71 | 21.52 | 20.56 | 21.33 | 21.33 | 1,563,500 |
04 Aug 2022 | 21.04 | 21.21 | 20.76 | 21.05 | 21.05 | 1,159,200 |
03 Aug 2022 | 21.30 | 21.37 | 20.73 | 21.05 | 21.05 | 954,100 |
02 Aug 2022 | 20.84 | 21.33 | 20.81 | 21.06 | 21.06 | 966,800 |
01 Aug 2022 | 21.43 | 21.43 | 20.92 | 21.06 | 21.06 | 1,571,100 |
29 July 2022 | 21.35 | 21.67 | 21.11 | 21.58 | 21.58 | 1,624,600 |
28 July 2022 | 21.31 | 21.47 | 20.66 | 21.43 | 21.43 | 2,022,800 |
27 July 2022 | 20.03 | 21.14 | 19.98 | 21.09 | 21.09 | 4,607,900 |
26 July 2022 | 19.76 | 19.94 | 19.50 | 19.72 | 19.72 | 1,645,800 |
25 July 2022 | 19.40 | 19.74 | 19.11 | 19.72 | 19.72 | 1,805,700 |
22 July 2022 | 20.06 | 20.13 | 19.25 | 19.31 | 19.31 | 1,329,900 |
21 July 2022 | 20.14 | 20.15 | 19.61 | 19.93 | 19.93 | 665,100 |
20 July 2022 | 20.16 | 20.41 | 19.91 | 20.27 | 20.27 | 2,946,200 |
19 July 2022 | 19.32 | 20.04 | 19.21 | 19.94 | 19.94 | 2,235,400 |
18 July 2022 | 19.21 | 19.52 | 19.07 | 19.14 | 19.14 | 1,075,500 |
15 July 2022 | 18.76 | 18.92 | 18.27 | 18.80 | 18.80 | 1,508,300 |
14 July 2022 | 18.20 | 18.61 | 17.71 | 18.56 | 18.56 | 2,654,100 |
13 July 2022 | 18.05 | 18.57 | 17.92 | 18.36 | 18.36 | 1,040,600 |
12 July 2022 | 18.42 | 18.62 | 18.20 | 18.29 | 18.29 | 1,624,800 |
11 July 2022 | 18.95 | 19.01 | 18.56 | 18.64 | 18.64 | 1,445,400 |
08 July 2022 | 19.18 | 19.49 | 18.97 | 19.31 | 19.31 | 823,100 |
07 July 2022 | 18.45 | 19.18 | 18.45 | 19.12 | 19.12 | 2,424,200 |
06 July 2022 | 18.55 | 18.55 | 17.65 | 18.04 | 18.04 | 3,405,800 |
05 July 2022 | 18.36 | 18.62 | 17.95 | 18.21 | 18.21 | 2,662,900 |
01 July 2022 | 18.35 | 19.11 | 18.26 | 19.02 | 19.02 | 908,100 |
30 June 2022 | 18.57 | 18.70 | 18.02 | 18.56 | 18.56 | 1,805,100 |
29 June 2022 | 19.46 | 19.51 | 18.75 | 18.84 | 18.84 | 1,609,400 |
29 June 2022 | 0.103 Dividend | |||||
28 June 2022 | 20.04 | 20.21 | 19.36 | 19.50 | 19.40 | 1,190,200 |
27 June 2022 | 19.80 | 20.20 | 19.68 | 19.84 | 19.74 | 1,233,000 |
24 June 2022 | 18.52 | 19.76 | 18.52 | 19.53 | 19.43 | 3,425,300 |
23 June 2022 | 18.55 | 18.58 | 17.78 | 18.25 | 18.15 | 2,082,100 |
22 June 2022 | 18.66 | 18.80 | 18.31 | 18.58 | 18.48 | 1,677,800 |
21 June 2022 | 19.24 | 19.76 | 19.02 | 19.37 | 19.27 | 1,068,200 |
17 June 2022 | 19.00 | 19.31 | 18.66 | 18.86 | 18.76 | 2,087,800 |
16 June 2022 | 19.36 | 19.54 | 18.78 | 18.99 | 18.89 | 2,242,700 |
15 June 2022 | 19.80 | 20.11 | 19.24 | 19.90 | 19.79 | 1,762,000 |
14 June 2022 | 20.28 | 20.40 | 19.25 | 19.47 | 19.37 | 3,940,700 |
13 June 2022 | 21.00 | 21.20 | 20.04 | 20.22 | 20.11 | 3,325,500 |
10 June 2022 | 21.85 | 22.08 | 21.55 | 21.95 | 21.83 | 1,791,700 |
09 June 2022 | 23.37 | 23.37 | 22.37 | 22.39 | 22.27 | 1,473,900 |
08 June 2022 | 23.95 | 24.21 | 23.26 | 23.50 | 23.38 | 3,662,300 |
07 June 2022 | 22.00 | 23.87 | 21.79 | 23.56 | 23.44 | 5,410,300 |
06 June 2022 | 22.50 | 22.51 | 22.09 | 22.23 | 22.11 | 825,800 |
03 June 2022 | 22.41 | 22.48 | 22.03 | 22.14 | 22.02 | 1,436,700 |
02 June 2022 | 21.50 | 22.90 | 21.50 | 22.69 | 22.57 | 2,590,200 |
01 June 2022 | 21.94 | 22.25 | 21.32 | 21.54 | 21.43 | 1,588,600 |
31 May 2022 | 22.50 | 22.75 | 21.78 | 21.94 | 21.82 | 1,557,300 |
27 May 2022 | 22.00 | 22.21 | 21.85 | 22.19 | 22.07 | 1,414,800 |
26 May 2022 | 21.33 | 21.86 | 21.21 | 21.77 | 21.66 | 1,996,100 |
25 May 2022 | 20.78 | 21.29 | 20.72 | 21.21 | 21.10 | 1,342,800 |
24 May 2022 | 20.97 | 21.16 | 20.62 | 21.05 | 20.94 | 1,762,200 |
23 May 2022 | 21.00 | 21.52 | 20.70 | 21.47 | 21.36 | 1,720,200 |
20 May 2022 | 21.00 | 21.14 | 20.32 | 20.87 | 20.76 | 1,738,300 |
19 May 2022 | 20.19 | 21.02 | 20.15 | 20.74 | 20.63 | 2,418,300 |
18 May 2022 | 21.14 | 21.31 | 20.16 | 20.39 | 20.28 | 2,054,100 |
17 May 2022 | 20.90 | 21.40 | 20.64 | 21.38 | 21.27 | 4,227,500 |
16 May 2022 | 20.39 | 20.78 | 20.04 | 20.48 | 20.37 | 2,480,500 |
13 May 2022 | 19.60 | 20.76 | 19.60 | 20.27 | 20.16 | 4,083,600 |
12 May 2022 | 19.18 | 19.70 | 18.60 | 18.97 | 18.87 | 4,659,500 |
11 May 2022 | 20.16 | 20.66 | 19.45 | 19.47 | 19.37 | 3,163,800 |
10 May 2022 | 20.56 | 20.86 | 19.69 | 20.11 | 20.00 | 4,257,800 |
09 May 2022 | 21.26 | 21.26 | 20.00 | 20.13 | 20.02 | 4,207,400 |
06 May 2022 | 22.18 | 22.33 | 21.29 | 21.97 | 21.85 | 3,081,200 |
05 May 2022 | 24.01 | 24.28 | 22.01 | 22.38 | 22.26 | 3,158,500 |
04 May 2022 | 23.33 | 23.99 | 22.66 | 23.94 | 23.81 | 1,989,300 |
03 May 2022 | 22.84 | 23.58 | 22.84 | 23.32 | 23.20 | 1,863,600 |
02 May 2022 | 22.85 | 22.94 | 22.26 | 22.90 | 22.78 | 2,737,700 |
29 Apr 2022 | 23.70 | 24.40 | 23.05 | 23.19 | 23.07 | 3,063,700 |
28 Apr 2022 | 23.72 | 23.87 | 22.76 | 23.71 | 23.58 | 2,681,600 |
27 Apr 2022 | 23.63 | 24.16 | 23.42 | 23.55 | 23.43 | 2,408,700 |
26 Apr 2022 | 24.00 | 24.09 | 23.30 | 23.39 | 23.27 | 2,680,200 |
25 Apr 2022 | 23.57 | 24.09 | 22.93 | 23.81 | 23.68 | 5,287,500 |
22 Apr 2022 | 25.33 | 25.73 | 24.04 | 24.45 | 24.32 | 5,506,000 |
21 Apr 2022 | 27.72 | 27.75 | 25.26 | 25.44 | 25.31 | 6,503,500 |
20 Apr 2022 | 27.00 | 27.90 | 26.32 | 27.77 | 27.62 | 4,362,200 |
19 Apr 2022 | 27.30 | 27.30 | 26.72 | 26.86 | 26.72 | 2,370,300 |
18 Apr 2022 | 28.18 | 28.25 | 27.03 | 27.17 | 27.03 | 3,596,400 |
14 Apr 2022 | 28.34 | 28.48 | 27.81 | 28.05 | 27.90 | 2,838,300 |
13 Apr 2022 | 27.99 | 28.49 | 27.77 | 28.34 | 28.19 | 3,637,700 |
12 Apr 2022 | 27.70 | 27.97 | 27.22 | 27.39 | 27.25 | 2,612,700 |
11 Apr 2022 | 27.39 | 27.57 | 26.76 | 27.29 | 27.15 | 2,398,900 |
08 Apr 2022 | 27.75 | 27.83 | 27.01 | 27.50 | 27.35 | 4,218,500 |
07 Apr 2022 | 26.10 | 27.46 | 26.03 | 27.26 | 27.12 | 5,959,300 |
06 Apr 2022 | 25.47 | 25.79 | 25.13 | 25.75 | 25.61 | 2,823,200 |
05 Apr 2022 | 26.09 | 27.25 | 25.58 | 25.68 | 25.54 | 3,394,700 |
04 Apr 2022 | 26.28 | 26.50 | 25.71 | 25.84 | 25.70 | 1,454,700 |
01 Apr 2022 | 26.40 | 26.80 | 25.87 | 26.07 | 25.93 | 2,135,700 |
31 Mar 2022 | 25.93 | 26.52 | 25.90 | 26.16 | 26.02 | 2,235,400 |
30 Mar 2022 | 25.89 | 26.52 | 25.46 | 25.69 | 25.55 | 2,124,300 |
29 Mar 2022 | 25.20 | 25.66 | 24.44 | 25.59 | 25.45 | 2,742,700 |
28 Mar 2022 | 25.89 | 25.89 | 25.21 | 25.52 | 25.39 | 2,599,500 |
25 Mar 2022 | 26.52 | 26.83 | 26.03 | 26.25 | 26.11 | 2,292,100 |
24 Mar 2022 | 26.74 | 26.75 | 26.07 | 26.72 | 26.58 | 1,879,300 |
23 Mar 2022 | 26.89 | 27.19 | 26.35 | 26.38 | 26.24 | 3,759,500 |
22 Mar 2022 | 26.84 | 27.05 | 26.17 | 26.77 | 26.63 | 4,713,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |