Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | - | - | - | - | - | - |
17 Aug 2022 | 22.51 | 22.59 | 22.37 | 22.52 | 22.52 | 5,093,830 |
16 Aug 2022 | 22.46 | 22.59 | 22.26 | 22.34 | 22.34 | 5,344,659 |
15 Aug 2022 | 22.50 | 22.54 | 22.33 | 22.43 | 22.43 | 4,553,446 |
12 Aug 2022 | 22.40 | 22.69 | 22.38 | 22.66 | 22.66 | 5,774,544 |
11 Aug 2022 | 22.40 | 22.49 | 22.27 | 22.48 | 22.48 | 5,243,205 |
10 Aug 2022 | 22.00 | 22.29 | 21.92 | 22.20 | 22.20 | 6,487,316 |
09 Aug 2022 | 22.00 | 22.02 | 21.73 | 21.90 | 21.90 | 6,709,172 |
08 Aug 2022 | 21.94 | 22.10 | 21.84 | 22.07 | 22.07 | 3,955,084 |
05 Aug 2022 | 21.95 | 22.00 | 21.86 | 21.96 | 21.96 | 3,523,637 |
04 Aug 2022 | 21.98 | 22.08 | 21.84 | 21.85 | 21.85 | 3,950,722 |
03 Aug 2022 | 21.76 | 21.84 | 21.58 | 21.75 | 21.75 | 5,826,387 |
02 Aug 2022 | 21.61 | 22.02 | 21.56 | 22.00 | 22.00 | 6,402,716 |
01 Aug 2022 | 21.50 | 21.66 | 21.23 | 21.66 | 21.66 | 6,824,049 |
29 July 2022 | 21.51 | 21.60 | 21.47 | 21.51 | 21.51 | 7,000,330 |
28 July 2022 | 21.61 | 21.65 | 21.41 | 21.43 | 21.43 | 5,165,682 |
27 July 2022 | 21.10 | 21.53 | 21.05 | 21.41 | 21.41 | 5,459,593 |
26 July 2022 | 21.18 | 21.33 | 21.06 | 21.13 | 21.13 | 4,154,836 |
25 July 2022 | 21.04 | 21.06 | 20.90 | 21.05 | 21.05 | 4,615,936 |
22 July 2022 | 20.74 | 21.18 | 20.70 | 21.07 | 21.07 | 9,496,390 |
21 July 2022 | 20.60 | 20.84 | 20.51 | 20.84 | 20.84 | 7,914,494 |
20 July 2022 | 20.50 | 20.63 | 20.45 | 20.53 | 20.53 | 5,430,572 |
19 July 2022 | 20.12 | 20.35 | 20.01 | 20.30 | 20.30 | 5,867,433 |
18 July 2022 | 20.10 | 20.18 | 20.05 | 20.15 | 20.15 | 6,103,222 |
15 July 2022 | 19.83 | 19.90 | 19.52 | 19.90 | 19.90 | 5,555,754 |
14 July 2022 | 19.93 | 20.04 | 19.79 | 19.94 | 19.94 | 5,781,973 |
13 July 2022 | 20.19 | 20.20 | 19.95 | 20.16 | 20.16 | 6,624,638 |
12 July 2022 | 20.17 | 20.17 | 19.92 | 20.10 | 20.10 | 6,550,625 |
11 July 2022 | 19.97 | 20.14 | 19.79 | 19.94 | 19.94 | 4,086,683 |
08 July 2022 | 20.06 | 20.12 | 19.92 | 19.95 | 19.95 | 4,255,108 |
07 July 2022 | 19.86 | 20.00 | 19.72 | 20.00 | 20.00 | 5,529,932 |
06 July 2022 | 19.70 | 20.00 | 19.60 | 19.85 | 19.85 | 8,508,166 |
05 July 2022 | 19.57 | 19.83 | 19.47 | 19.67 | 19.67 | 6,092,477 |
04 July 2022 | 19.74 | 19.84 | 19.61 | 19.67 | 19.67 | 6,486,915 |
01 July 2022 | 19.71 | 19.83 | 19.42 | 19.42 | 19.42 | 7,318,690 |
30 June 2022 | 19.84 | 19.84 | 19.50 | 19.50 | 19.50 | 10,062,621 |
29 June 2022 | 19.62 | 19.99 | 19.62 | 19.94 | 19.94 | 7,427,892 |
28 June 2022 | 19.96 | 19.96 | 19.62 | 19.75 | 19.75 | 8,230,601 |
27 June 2022 | 19.89 | 20.01 | 19.80 | 19.92 | 19.92 | 8,181,294 |
24 June 2022 | 19.55 | 19.57 | 19.29 | 19.48 | 19.48 | 7,639,110 |
23 June 2022 | 19.68 | 19.84 | 19.62 | 19.62 | 19.62 | 5,870,302 |
22 June 2022 | 19.78 | 19.78 | 19.44 | 19.53 | 19.53 | 7,216,133 |
21 June 2022 | 19.40 | 19.76 | 19.21 | 19.71 | 19.71 | 8,808,659 |
20 June 2022 | 19.30 | 19.44 | 19.13 | 19.19 | 19.19 | 6,849,820 |
17 June 2022 | 18.93 | 19.25 | 18.80 | 19.19 | 19.19 | 20,833,666 |
16 June 2022 | 19.81 | 19.92 | 19.28 | 19.33 | 19.33 | 17,172,480 |
15 June 2022 | 19.97 | 20.27 | 19.65 | 19.70 | 19.70 | 12,359,399 |
14 June 2022 | 19.60 | 20.23 | 19.26 | 20.07 | 20.07 | 22,294,460 |
10 June 2022 | 21.08 | 21.65 | 20.85 | 20.85 | 20.85 | 11,798,205 |
09 June 2022 | 21.65 | 21.69 | 21.03 | 21.17 | 21.17 | 17,412,564 |
08 June 2022 | 23.29 | 23.41 | 21.96 | 21.98 | 21.98 | 18,364,334 |
07 June 2022 | 23.83 | 23.84 | 23.41 | 23.41 | 23.41 | 9,558,475 |
06 June 2022 | 23.92 | 24.04 | 23.85 | 23.92 | 23.92 | 4,237,160 |
03 June 2022 | 24.13 | 24.14 | 23.88 | 24.00 | 24.00 | 10,033,047 |
02 June 2022 | 23.86 | 24.03 | 23.83 | 23.93 | 23.93 | 6,010,302 |
01 June 2022 | 24.05 | 24.15 | 23.98 | 24.10 | 24.10 | 6,653,907 |
31 May 2022 | 24.07 | 24.16 | 23.81 | 23.87 | 23.87 | 26,944,028 |
30 May 2022 | 24.27 | 24.28 | 24.04 | 24.22 | 24.22 | 6,369,614 |
27 May 2022 | 24.19 | 24.22 | 23.95 | 24.09 | 24.09 | 4,295,132 |
26 May 2022 | 23.97 | 24.19 | 23.90 | 23.90 | 23.90 | 6,558,947 |
25 May 2022 | 23.62 | 24.05 | 23.62 | 23.87 | 23.87 | 6,278,710 |
24 May 2022 | 23.40 | 23.70 | 23.40 | 23.54 | 23.54 | 4,875,201 |
23 May 2022 | 23.57 | 23.62 | 23.36 | 23.41 | 23.41 | 3,919,058 |
20 May 2022 | 23.38 | 23.58 | 23.35 | 23.57 | 23.57 | 6,625,393 |
19 May 2022 | 23.45 | 23.67 | 23.37 | 23.45 | 23.45 | 12,342,507 |
18 May 2022 | 24.49 | 24.55 | 24.36 | 24.44 | 24.44 | 7,250,880 |
17 May 2022 | 24.44 | 24.61 | 24.41 | 24.46 | 24.46 | 7,260,079 |
16 May 2022 | 24.16 | 24.45 | 24.10 | 24.38 | 24.38 | 5,646,679 |
13 May 2022 | 23.79 | 24.07 | 23.66 | 24.00 | 24.00 | 9,811,199 |
12 May 2022 | 24.20 | 24.22 | 23.76 | 23.79 | 23.79 | 9,380,008 |
11 May 2022 | 24.60 | 24.64 | 24.13 | 24.25 | 24.25 | 7,696,377 |
10 May 2022 | 24.50 | 24.65 | 24.35 | 24.65 | 24.65 | 10,298,443 |
09 May 2022 | 24.50 | 24.60 | 24.12 | 24.60 | 24.60 | 13,070,413 |
06 May 2022 | 23.85 | 23.89 | 23.66 | 23.83 | 23.83 | 7,045,899 |
05 May 2022 | 24.02 | 24.11 | 23.68 | 24.01 | 24.01 | 8,204,674 |
04 May 2022 | 24.10 | 24.24 | 23.94 | 24.07 | 24.07 | 5,075,451 |
03 May 2022 | 23.73 | 24.00 | 23.65 | 23.90 | 23.90 | 3,997,234 |
02 May 2022 | 23.76 | 24.00 | 23.74 | 23.88 | 23.88 | 4,338,856 |
29 Apr 2022 | 23.67 | 23.87 | 23.62 | 23.87 | 23.87 | 7,047,056 |
28 Apr 2022 | 23.56 | 23.67 | 23.53 | 23.59 | 23.59 | 4,255,279 |
27 Apr 2022 | 23.72 | 23.74 | 23.40 | 23.45 | 23.45 | 7,860,256 |
26 Apr 2022 | 24.00 | 24.04 | 23.62 | 23.90 | 23.90 | 6,814,914 |
22 Apr 2022 | 24.42 | 24.50 | 24.15 | 24.21 | 24.21 | 7,725,522 |
21 Apr 2022 | 24.58 | 24.67 | 24.49 | 24.51 | 24.51 | 5,376,156 |
20 Apr 2022 | 24.57 | 24.65 | 24.33 | 24.36 | 24.36 | 4,782,184 |
19 Apr 2022 | 24.18 | 24.41 | 24.14 | 24.40 | 24.40 | 5,193,091 |
14 Apr 2022 | 24.22 | 24.28 | 24.10 | 24.11 | 24.11 | 4,240,892 |
13 Apr 2022 | 24.20 | 24.32 | 24.17 | 24.29 | 24.29 | 3,851,560 |
12 Apr 2022 | 24.11 | 24.23 | 24.02 | 24.14 | 24.14 | 3,648,034 |
11 Apr 2022 | 24.13 | 24.40 | 24.13 | 24.24 | 24.24 | 3,844,338 |
08 Apr 2022 | 24.20 | 24.22 | 24.04 | 24.10 | 24.10 | 2,904,480 |
07 Apr 2022 | 24.10 | 24.14 | 23.98 | 24.11 | 24.11 | 5,069,163 |
06 Apr 2022 | 23.92 | 24.29 | 23.92 | 24.24 | 24.24 | 4,724,543 |
05 Apr 2022 | 23.90 | 24.24 | 23.90 | 24.05 | 24.05 | 3,469,031 |
04 Apr 2022 | 24.01 | 24.08 | 23.91 | 23.91 | 23.91 | 4,349,806 |
01 Apr 2022 | 24.16 | 24.19 | 23.92 | 23.95 | 23.95 | 6,567,049 |
31 Mar 2022 | 24.59 | 24.60 | 24.24 | 24.24 | 24.24 | 8,222,425 |
30 Mar 2022 | 24.45 | 24.58 | 24.42 | 24.51 | 24.51 | 6,943,525 |
29 Mar 2022 | 24.17 | 24.40 | 24.17 | 24.29 | 24.29 | 6,033,810 |
28 Mar 2022 | 23.88 | 24.11 | 23.79 | 24.03 | 24.03 | 6,679,465 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |