Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Aug 2022 | 22.10 | 22.36 | 22.05 | 22.27 | 22.27 | 1,046,600 |
05 Aug 2022 | 21.68 | 22.07 | 21.68 | 22.00 | 22.00 | 603,600 |
04 Aug 2022 | 21.81 | 21.96 | 21.77 | 21.81 | 21.81 | 644,300 |
03 Aug 2022 | 21.77 | 21.97 | 21.73 | 21.83 | 21.83 | 580,200 |
02 Aug 2022 | 21.80 | 22.10 | 21.61 | 21.66 | 21.66 | 851,600 |
01 Aug 2022 | 21.65 | 22.02 | 21.53 | 21.91 | 21.91 | 1,034,200 |
29 Jul 2022 | 21.63 | 21.80 | 21.51 | 21.67 | 21.67 | 798,100 |
28 Jul 2022 | 21.06 | 21.63 | 21.06 | 21.62 | 21.62 | 868,400 |
27 Jul 2022 | 20.70 | 21.09 | 20.66 | 20.99 | 20.99 | 825,900 |
26 Jul 2022 | 20.50 | 20.72 | 20.43 | 20.64 | 20.64 | 745,400 |
25 Jul 2022 | 20.78 | 20.81 | 20.50 | 20.57 | 20.57 | 560,800 |
22 Jul 2022 | 20.85 | 20.95 | 20.63 | 20.79 | 20.79 | 717,300 |
21 Jul 2022 | 20.83 | 20.87 | 20.60 | 20.75 | 20.75 | 735,400 |
20 Jul 2022 | 20.73 | 21.03 | 20.67 | 20.89 | 20.89 | 1,152,300 |
19 Jul 2022 | 20.67 | 20.84 | 20.61 | 20.80 | 20.80 | 1,020,400 |
18 Jul 2022 | 20.66 | 20.70 | 20.41 | 20.48 | 20.48 | 941,400 |
15 Jul 2022 | 20.30 | 20.54 | 20.09 | 20.51 | 20.51 | 1,674,200 |
14 Jul 2022 | 20.28 | 20.34 | 20.10 | 20.15 | 20.15 | 1,191,300 |
13 Jul 2022 | 20.54 | 20.72 | 20.29 | 20.53 | 20.53 | 918,300 |
12 Jul 2022 | 20.32 | 20.82 | 20.25 | 20.70 | 20.70 | 1,430,100 |
11 Jul 2022 | 20.77 | 20.79 | 20.35 | 20.39 | 20.39 | 1,314,800 |
08 Jul 2022 | 20.60 | 20.87 | 20.50 | 20.85 | 20.85 | 1,051,700 |
07 Jul 2022 | 20.59 | 20.85 | 20.43 | 20.56 | 20.56 | 1,677,400 |
06 Jul 2022 | 20.20 | 20.58 | 20.16 | 20.52 | 20.52 | 1,651,300 |
05 Jul 2022 | 19.70 | 20.35 | 19.49 | 20.34 | 20.34 | 2,548,700 |
01 Jul 2022 | 19.30 | 19.89 | 19.30 | 19.80 | 19.80 | 1,401,500 |
30 Jun 2022 | 19.08 | 19.57 | 19.04 | 19.42 | 19.42 | 1,156,200 |
29 Jun 2022 | 19.36 | 19.38 | 19.07 | 19.16 | 19.16 | 956,200 |
28 Jun 2022 | 19.65 | 19.83 | 19.27 | 19.33 | 19.33 | 947,800 |
27 Jun 2022 | 19.30 | 19.69 | 19.30 | 19.60 | 19.60 | 1,050,700 |
24 Jun 2022 | 18.93 | 19.32 | 18.88 | 19.30 | 19.30 | 1,308,400 |
23 Jun 2022 | 18.79 | 18.83 | 18.56 | 18.80 | 18.80 | 1,608,000 |
22 Jun 2022 | 18.70 | 18.90 | 18.57 | 18.79 | 18.79 | 1,359,400 |
21 Jun 2022 | 18.86 | 19.05 | 18.58 | 18.81 | 18.81 | 2,129,100 |
17 Jun 2022 | 18.40 | 18.59 | 18.08 | 18.46 | 18.46 | 4,217,300 |
16 Jun 2022 | 19.13 | 19.21 | 18.24 | 18.37 | 18.37 | 3,270,900 |
15 Jun 2022 | 19.30 | 19.75 | 19.10 | 19.50 | 19.50 | 2,125,300 |
14 Jun 2022 | 19.73 | 19.73 | 18.96 | 19.24 | 19.24 | 3,585,000 |
14 Jun 2022 | 0.68 Dividend | |||||
13 Jun 2022 | 20.80 | 20.96 | 20.05 | 20.13 | 19.45 | 3,683,500 |
10 Jun 2022 | 20.88 | 21.25 | 20.62 | 21.22 | 20.50 | 2,100,600 |
09 Jun 2022 | 21.68 | 21.72 | 21.00 | 21.02 | 20.31 | 1,572,100 |
08 Jun 2022 | 21.80 | 21.90 | 21.61 | 21.64 | 20.91 | 1,264,700 |
07 Jun 2022 | 21.73 | 21.94 | 21.71 | 21.91 | 21.17 | 1,104,300 |
06 Jun 2022 | 21.77 | 21.94 | 21.65 | 21.86 | 21.12 | 1,022,800 |
03 Jun 2022 | 21.55 | 21.70 | 21.50 | 21.58 | 20.85 | 811,900 |
02 Jun 2022 | 21.67 | 21.69 | 21.47 | 21.67 | 20.94 | 715,200 |
01 Jun 2022 | 21.69 | 21.88 | 21.42 | 21.64 | 20.91 | 882,100 |
31 May 2022 | 21.86 | 21.86 | 21.41 | 21.62 | 20.89 | 1,085,800 |
27 May 2022 | 21.54 | 21.84 | 21.54 | 21.79 | 21.05 | 1,010,200 |
26 May 2022 | 21.09 | 21.48 | 21.09 | 21.42 | 20.70 | 835,000 |
25 May 2022 | 20.46 | 21.12 | 20.46 | 20.97 | 20.26 | 1,265,300 |
24 May 2022 | 20.64 | 20.76 | 20.17 | 20.54 | 19.85 | 961,400 |
23 May 2022 | 20.56 | 20.90 | 20.50 | 20.69 | 19.99 | 1,081,100 |
20 May 2022 | 21.18 | 21.19 | 20.06 | 20.39 | 19.70 | 2,203,900 |
19 May 2022 | 21.48 | 21.69 | 21.06 | 21.08 | 20.37 | 1,528,100 |
18 May 2022 | 21.90 | 21.96 | 21.52 | 21.53 | 20.80 | 1,009,600 |
17 May 2022 | 22.02 | 22.11 | 21.86 | 21.97 | 21.23 | 1,222,200 |
16 May 2022 | 21.58 | 21.96 | 21.58 | 21.88 | 21.14 | 1,462,900 |
13 May 2022 | 21.02 | 21.46 | 20.99 | 21.37 | 20.65 | 1,403,700 |
12 May 2022 | 21.35 | 21.35 | 20.59 | 20.79 | 20.09 | 1,801,100 |
11 May 2022 | 21.58 | 21.83 | 21.20 | 21.40 | 20.68 | 1,505,100 |
10 May 2022 | 21.05 | 22.06 | 20.97 | 21.66 | 20.93 | 1,863,000 |
09 May 2022 | 20.76 | 20.88 | 20.01 | 20.04 | 19.36 | 1,925,700 |
06 May 2022 | 20.75 | 21.08 | 20.57 | 21.04 | 20.33 | 1,079,500 |
05 May 2022 | 21.36 | 21.42 | 20.43 | 20.78 | 20.08 | 1,645,200 |
04 May 2022 | 21.10 | 21.51 | 21.03 | 21.49 | 20.76 | 1,010,000 |
03 May 2022 | 20.57 | 21.35 | 20.57 | 21.06 | 20.35 | 1,361,300 |
02 May 2022 | 20.97 | 21.01 | 20.26 | 20.55 | 19.86 | 1,620,400 |
29 Apr 2022 | 21.42 | 21.54 | 20.94 | 20.95 | 20.24 | 1,031,800 |
28 Apr 2022 | 21.30 | 21.47 | 21.00 | 21.40 | 20.68 | 1,552,800 |
27 Apr 2022 | 21.05 | 21.40 | 20.97 | 21.19 | 20.47 | 1,269,100 |
26 Apr 2022 | 21.83 | 21.85 | 20.85 | 20.95 | 20.24 | 2,398,400 |
25 Apr 2022 | 21.98 | 22.00 | 21.56 | 21.91 | 21.17 | 1,385,800 |
22 Apr 2022 | 22.54 | 22.61 | 22.10 | 22.13 | 21.38 | 1,184,800 |
21 Apr 2022 | 23.10 | 23.15 | 22.62 | 22.67 | 21.90 | 1,084,400 |
20 Apr 2022 | 22.90 | 23.10 | 22.84 | 23.01 | 22.23 | 2,107,600 |
19 Apr 2022 | 22.86 | 22.93 | 22.78 | 22.87 | 22.10 | 863,100 |
18 Apr 2022 | 22.75 | 23.13 | 22.74 | 22.81 | 22.04 | 1,343,700 |
14 Apr 2022 | 22.91 | 22.94 | 22.76 | 22.80 | 22.03 | 1,083,800 |
13 Apr 2022 | 22.70 | 22.91 | 22.66 | 22.90 | 22.13 | 792,700 |
12 Apr 2022 | 22.82 | 22.90 | 22.64 | 22.65 | 21.88 | 898,800 |
11 Apr 2022 | 22.89 | 23.07 | 22.78 | 22.82 | 22.05 | 689,100 |
08 Apr 2022 | 22.79 | 22.97 | 22.73 | 22.91 | 22.14 | 624,000 |
07 Apr 2022 | 22.80 | 22.94 | 22.60 | 22.80 | 22.03 | 951,400 |
06 Apr 2022 | 22.99 | 23.14 | 22.78 | 22.78 | 22.01 | 1,170,000 |
05 Apr 2022 | 23.00 | 23.16 | 22.89 | 23.02 | 22.24 | 1,302,900 |
04 Apr 2022 | 23.12 | 23.23 | 23.01 | 23.06 | 22.28 | 1,636,900 |
01 Apr 2022 | 22.89 | 23.12 | 22.81 | 23.10 | 22.32 | 846,600 |
31 Mar 2022 | 22.73 | 23.09 | 22.70 | 22.82 | 22.05 | 1,326,800 |
30 Mar 2022 | 22.87 | 22.93 | 22.68 | 22.74 | 21.97 | 743,200 |
29 Mar 2022 | 22.80 | 22.98 | 22.76 | 22.91 | 22.14 | 1,081,500 |
28 Mar 2022 | 22.62 | 22.73 | 22.44 | 22.69 | 21.92 | 672,900 |
25 Mar 2022 | 22.39 | 22.65 | 22.35 | 22.65 | 21.88 | 1,276,700 |
24 Mar 2022 | 22.32 | 22.42 | 22.23 | 22.32 | 21.57 | 811,300 |
23 Mar 2022 | 22.29 | 22.40 | 22.16 | 22.31 | 21.56 | 1,192,700 |
22 Mar 2022 | 22.29 | 22.42 | 22.19 | 22.33 | 21.58 | 1,403,700 |
21 Mar 2022 | 22.25 | 22.53 | 22.21 | 22.25 | 21.50 | 1,206,700 |
18 Mar 2022 | 21.92 | 22.21 | 21.71 | 22.05 | 21.31 | 3,026,300 |
17 Mar 2022 | 21.65 | 22.13 | 21.55 | 21.99 | 21.25 | 1,702,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |