Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 19.9332 | 19.9741 | 19.8556 | 19.9332 | 19.9332 | - |
11 Aug 2022 | 20.0151 | 20.0442 | 19.8943 | 20.0151 | 20.0151 | - |
10 Aug 2022 | 20.2400 | 20.2668 | 19.9044 | 20.2400 | 20.2400 | - |
09 Aug 2022 | 20.2406 | 20.2993 | 20.1877 | 20.2406 | 20.2406 | - |
08 Aug 2022 | 20.4214 | 20.4365 | 20.2443 | 20.4214 | 20.4214 | - |
05 Aug 2022 | 20.3237 | 20.4872 | 20.3027 | 20.3237 | 20.3237 | - |
04 Aug 2022 | 20.4927 | 20.4966 | 20.2909 | 20.4927 | 20.4927 | - |
03 Aug 2022 | 20.8109 | 20.8247 | 20.5532 | 20.8109 | 20.8109 | - |
02 Aug 2022 | 20.3835 | 20.5290 | 20.3837 | 20.3835 | 20.3835 | - |
01 Aug 2022 | 20.3745 | 20.4208 | 20.2304 | 20.3745 | 20.3745 | - |
29 July 2022 | 20.2812 | 20.3781 | 20.1951 | 20.2812 | 20.2812 | - |
28 July 2022 | 20.3733 | 20.4429 | 20.2955 | 20.3733 | 20.3733 | - |
27 July 2022 | 20.4537 | 20.5604 | 20.3699 | 20.4537 | 20.4537 | - |
26 July 2022 | 20.4507 | 20.5344 | 20.3983 | 20.4507 | 20.4507 | - |
25 July 2022 | 20.5346 | 20.5787 | 20.3891 | 20.5346 | 20.5346 | - |
22 July 2022 | 20.6541 | 20.7188 | 20.4901 | 20.6541 | 20.6541 | - |
21 July 2022 | 20.5421 | 20.6952 | 20.4757 | 20.5421 | 20.5421 | - |
20 July 2022 | 20.5198 | 20.5878 | 20.4344 | 20.5198 | 20.5198 | - |
19 July 2022 | 20.4450 | 20.4683 | 20.3072 | 20.4450 | 20.4450 | - |
18 July 2022 | 20.4996 | 20.5203 | 20.3203 | 20.4996 | 20.4996 | - |
15 July 2022 | 20.8059 | 20.8865 | 20.5533 | 20.8059 | 20.8059 | - |
14 July 2022 | 20.7908 | 21.0418 | 20.7497 | 20.7908 | 20.7908 | - |
13 July 2022 | 20.8665 | 20.9905 | 20.7081 | 20.8665 | 20.8665 | - |
12 July 2022 | 20.7212 | 20.9254 | 20.7199 | 20.7212 | 20.7212 | - |
11 July 2022 | 20.4627 | 20.7815 | 20.4534 | 20.4627 | 20.4627 | - |
08 July 2022 | 20.4940 | 20.5840 | 20.3652 | 20.4940 | 20.4940 | - |
07 July 2022 | 20.6411 | 20.6727 | 20.5125 | 20.6411 | 20.6411 | - |
06 July 2022 | 20.5229 | 20.7830 | 20.4805 | 20.5229 | 20.5229 | - |
05 July 2022 | 20.2684 | 20.6020 | 20.2220 | 20.2684 | 20.2684 | - |
04 July 2022 | 20.2502 | 20.3346 | 20.2046 | 20.2502 | 20.2502 | - |
01 July 2022 | 20.1029 | 20.4497 | 20.0884 | 20.1029 | 20.1029 | - |
30 June 2022 | 20.1304 | 20.2565 | 20.1125 | 20.1304 | 20.1304 | - |
29 June 2022 | 20.1466 | 20.2060 | 20.0616 | 20.1466 | 20.1466 | - |
28 June 2022 | 19.9029 | 20.0211 | 19.8607 | 19.9029 | 19.9029 | - |
27 June 2022 | 19.8926 | 19.9375 | 19.8081 | 19.8926 | 19.8926 | - |
24 June 2022 | 20.0099 | 20.0762 | 19.8249 | 20.0099 | 20.0099 | - |
23 June 2022 | 20.0495 | 20.1387 | 19.9932 | 20.0495 | 20.0495 | - |
22 June 2022 | 20.1370 | 20.2451 | 19.9978 | 20.1370 | 20.1370 | - |
21 June 2022 | 20.2685 | 20.2811 | 20.1163 | 20.2685 | 20.2685 | - |
20 June 2022 | 20.2943 | 20.3727 | 20.2187 | 20.2943 | 20.2943 | - |
17 June 2022 | 20.3972 | 20.5718 | 20.2955 | 20.3972 | 20.3972 | - |
16 June 2022 | 20.2222 | 20.6973 | 20.2088 | 20.2222 | 20.2222 | - |
15 June 2022 | 20.5607 | 20.6842 | 20.5180 | 20.5607 | 20.5607 | - |
14 June 2022 | 20.4668 | 20.6861 | 20.3414 | 20.4668 | 20.4668 | - |
13 June 2022 | 20.0195 | 20.4962 | 20.0021 | 20.0195 | 20.0195 | - |
10 June 2022 | 19.6763 | 19.9638 | 19.6052 | 19.6763 | 19.6763 | - |
09 June 2022 | 19.5871 | 19.6251 | 19.5186 | 19.5871 | 19.5871 | - |
08 June 2022 | 19.5767 | 19.6793 | 19.5523 | 19.5767 | 19.5767 | - |
07 June 2022 | 19.5553 | 19.6299 | 19.4991 | 19.5553 | 19.5553 | - |
06 June 2022 | 19.5452 | 19.5965 | 19.4607 | 19.5452 | 19.5452 | - |
03 June 2022 | 19.5279 | 19.6098 | 19.4868 | 19.5279 | 19.5279 | - |
02 June 2022 | 19.7131 | 19.7203 | 19.5176 | 19.7131 | 19.7131 | - |
01 June 2022 | 19.6487 | 19.7653 | 19.5904 | 19.6487 | 19.6487 | - |
31 May 2022 | 19.5313 | 19.7321 | 19.5219 | 19.5313 | 19.5313 | - |
30 May 2022 | 19.5700 | 19.5867 | 19.4121 | 19.5700 | 19.5700 | - |
27 May 2022 | 19.7519 | 19.7861 | 19.5399 | 19.7519 | 19.7519 | - |
26 May 2022 | 19.8182 | 19.8622 | 19.7501 | 19.8182 | 19.8182 | - |
25 May 2022 | 19.8427 | 19.9261 | 19.8081 | 19.8427 | 19.8427 | - |
24 May 2022 | 19.9180 | 19.9391 | 19.7851 | 19.9180 | 19.9180 | - |
23 May 2022 | 19.8494 | 19.8885 | 19.7782 | 19.8494 | 19.8494 | - |
20 May 2022 | 19.9236 | 19.9600 | 19.8249 | 19.9236 | 19.9236 | - |
19 May 2022 | 20.0230 | 20.0672 | 19.8626 | 20.0230 | 20.0230 | - |
18 May 2022 | 19.9355 | 20.0080 | 19.8696 | 19.9355 | 19.9355 | - |
17 May 2022 | 20.0191 | 20.0373 | 19.9153 | 20.0191 | 20.0191 | - |
16 May 2022 | 20.0913 | 20.1755 | 20.0349 | 20.0913 | 20.0913 | - |
13 May 2022 | 20.1727 | 20.2508 | 20.1209 | 20.1727 | 20.1727 | - |
12 May 2022 | 20.3197 | 20.4673 | 20.2577 | 20.3197 | 20.3197 | - |
11 May 2022 | 20.3804 | 20.4554 | 20.2202 | 20.3804 | 20.3804 | - |
10 May 2022 | 20.3635 | 20.4320 | 20.2680 | 20.3635 | 20.3635 | - |
09 May 2022 | 20.1763 | 20.3885 | 20.1860 | 20.1763 | 20.1763 | - |
06 May 2022 | 20.2147 | 20.2940 | 20.0715 | 20.2147 | 20.2147 | - |
05 May 2022 | 20.0383 | 20.3118 | 19.9926 | 20.0383 | 20.0383 | - |
04 May 2022 | 20.2801 | 20.3017 | 20.1771 | 20.2801 | 20.2801 | - |
03 May 2022 | 20.4482 | 20.4737 | 20.2719 | 20.4482 | 20.4482 | - |
02 May 2022 | 20.4174 | 20.4803 | 20.3312 | 20.4174 | 20.4174 | - |
29 Apr 2022 | 20.4413 | 20.4495 | 20.2891 | 20.4413 | 20.4413 | - |
28 Apr 2022 | 20.3723 | 20.6315 | 20.3359 | 20.3723 | 20.3723 | - |
27 Apr 2022 | 20.3803 | 20.5287 | 20.3130 | 20.3803 | 20.3803 | - |
26 Apr 2022 | 20.2146 | 20.4429 | 20.1806 | 20.2146 | 20.2146 | - |
25 Apr 2022 | 20.2320 | 20.4742 | 20.2294 | 20.2320 | 20.2320 | - |
22 Apr 2022 | 20.1847 | 20.3767 | 20.1592 | 20.1847 | 20.1847 | - |
21 Apr 2022 | 19.9737 | 20.2012 | 19.9702 | 19.9737 | 19.9737 | - |
20 Apr 2022 | 20.0181 | 20.0669 | 19.9331 | 20.0181 | 20.0181 | - |
19 Apr 2022 | 19.7952 | 20.0682 | 19.7533 | 19.7952 | 19.7952 | - |
18 Apr 2022 | 19.9536 | 20.0050 | 19.8820 | 19.9536 | 19.9536 | - |
15 Apr 2022 | 19.9623 | 19.9735 | 19.9297 | 19.9623 | 19.9623 | - |
14 Apr 2022 | 19.7613 | 20.0100 | 19.7175 | 19.7613 | 19.7613 | - |
13 Apr 2022 | 19.8033 | 19.8275 | 19.7335 | 19.8033 | 19.8033 | - |
12 Apr 2022 | 19.9419 | 19.9439 | 19.7764 | 19.9419 | 19.9419 | - |
11 Apr 2022 | 20.0648 | 20.1211 | 19.9909 | 20.0648 | 20.0648 | - |
08 Apr 2022 | 20.1303 | 20.1851 | 20.0650 | 20.1303 | 20.1303 | - |
07 Apr 2022 | 20.1615 | 20.1880 | 20.0950 | 20.1615 | 20.1615 | - |
06 Apr 2022 | 19.9826 | 20.0748 | 19.9615 | 19.9826 | 19.9826 | - |
05 Apr 2022 | 19.8093 | 19.9396 | 19.7549 | 19.8093 | 19.8093 | - |
04 Apr 2022 | 19.8573 | 19.8682 | 19.7231 | 19.8573 | 19.8573 | - |
01 Apr 2022 | 19.8752 | 19.9301 | 19.7510 | 19.8752 | 19.8752 | - |
31 Mar 2022 | 19.8782 | 19.9646 | 19.8063 | 19.8782 | 19.8782 | - |
30 Mar 2022 | 19.9656 | 19.9731 | 19.8135 | 19.9656 | 19.9656 | - |
29 Mar 2022 | 20.0912 | 20.1113 | 19.9144 | 20.0912 | 20.0912 | - |
28 Mar 2022 | 20.0301 | 20.1842 | 20.0045 | 20.0301 | 20.0301 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |