Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Aug 2022 | 26.25 | 26.50 | 26.25 | 26.25 | 26.25 | 5,040 |
08 Aug 2022 | 25.75 | 26.50 | 25.50 | 26.50 | 26.50 | 50,200 |
05 Aug 2022 | 26.00 | 26.25 | 25.50 | 26.00 | 26.00 | 48,400 |
04 Aug 2022 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | 26,600 |
03 Aug 2022 | 25.50 | 25.75 | 25.50 | 25.75 | 25.75 | 16,400 |
02 Aug 2022 | 25.25 | 25.75 | 25.25 | 25.50 | 25.50 | 34,200 |
01 Aug 2022 | 25.25 | 25.50 | 25.25 | 25.25 | 25.25 | 9,300 |
27 Jul 2022 | 25.50 | 25.50 | 25.00 | 25.25 | 25.25 | 52,700 |
26 Jul 2022 | 25.50 | 25.50 | 25.00 | 25.25 | 25.25 | 19,200 |
25 Jul 2022 | 25.50 | 25.50 | 25.00 | 25.25 | 25.25 | 64,000 |
22 Jul 2022 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | 33,000 |
21 Jul 2022 | 24.90 | 25.25 | 24.80 | 25.25 | 25.25 | 23,600 |
20 Jul 2022 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | 9,500 |
19 Jul 2022 | 25.00 | 25.25 | 24.90 | 25.25 | 25.25 | 11,100 |
18 Jul 2022 | 25.25 | 25.50 | 25.00 | 25.50 | 25.50 | 41,000 |
15 Jul 2022 | 25.50 | 25.50 | 24.80 | 25.00 | 25.00 | 10,900 |
14 Jul 2022 | 24.70 | 25.50 | 24.70 | 25.00 | 25.00 | 4,700 |
12 Jul 2022 | 25.25 | 25.25 | 24.60 | 24.90 | 24.90 | 30,000 |
11 Jul 2022 | 24.60 | 25.25 | 24.60 | 24.90 | 24.90 | 24,300 |
08 Jul 2022 | 25.00 | 25.25 | 24.80 | 24.90 | 24.90 | 3,300 |
07 Jul 2022 | 24.60 | 25.00 | 24.60 | 24.90 | 24.90 | 13,800 |
06 Jul 2022 | 24.20 | 30.00 | 24.10 | 24.40 | 24.40 | 139,000 |
05 Jul 2022 | 25.50 | 25.50 | 24.60 | 24.60 | 24.60 | 62,400 |
04 Jul 2022 | 25.25 | 25.25 | 24.90 | 25.00 | 25.00 | 52,500 |
01 Jul 2022 | 24.90 | 25.50 | 24.90 | 25.50 | 25.50 | 41,000 |
30 Jun 2022 | 25.25 | 25.75 | 24.90 | 25.00 | 25.00 | 166,700 |
29 Jun 2022 | 26.25 | 26.25 | 25.00 | 25.50 | 25.50 | 28,300 |
28 Jun 2022 | 26.25 | 26.25 | 25.75 | 26.00 | 26.00 | 42,800 |
27 Jun 2022 | 25.75 | 26.50 | 25.75 | 26.25 | 26.25 | 29,800 |
24 Jun 2022 | 26.00 | 26.50 | 25.75 | 26.25 | 26.25 | 15,200 |
23 Jun 2022 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 31,500 |
22 Jun 2022 | 26.25 | 26.25 | 25.50 | 25.75 | 25.75 | 42,100 |
21 Jun 2022 | 26.75 | 26.75 | 25.75 | 26.25 | 26.25 | 23,100 |
20 Jun 2022 | 26.50 | 26.50 | 25.50 | 26.50 | 26.50 | 32,000 |
17 Jun 2022 | 25.50 | 25.75 | 25.00 | 25.75 | 25.75 | 113,900 |
16 Jun 2022 | 25.50 | 26.75 | 25.25 | 25.25 | 25.25 | 43,500 |
15 Jun 2022 | 25.25 | 26.50 | 25.00 | 25.75 | 25.75 | 33,400 |
14 Jun 2022 | 25.00 | 26.75 | 25.00 | 25.50 | 25.50 | 138,100 |
13 Jun 2022 | 25.75 | 26.75 | 25.00 | 26.00 | 26.00 | 206,400 |
10 Jun 2022 | 26.50 | 27.75 | 26.50 | 27.00 | 27.00 | 188,900 |
09 Jun 2022 | 27.25 | 27.25 | 26.75 | 27.00 | 27.00 | 28,200 |
08 Jun 2022 | 26.50 | 27.25 | 26.50 | 27.00 | 27.00 | 13,700 |
07 Jun 2022 | 27.50 | 27.50 | 26.50 | 27.00 | 27.00 | 60,600 |
06 Jun 2022 | 27.00 | 27.25 | 26.50 | 27.00 | 27.00 | 50,400 |
02 Jun 2022 | 28.00 | 28.00 | 26.25 | 27.00 | 27.00 | 75,400 |
01 Jun 2022 | 28.25 | 28.75 | 27.25 | 28.00 | 28.00 | 159,100 |
31 May 2022 | 27.00 | 28.00 | 27.00 | 27.75 | 27.75 | 386,900 |
30 May 2022 | 26.25 | 26.50 | 26.00 | 26.50 | 26.50 | 113,800 |
27 May 2022 | 26.00 | 26.00 | 25.50 | 26.00 | 26.00 | 66,800 |
26 May 2022 | 25.75 | 26.25 | 25.25 | 25.50 | 25.50 | 86,800 |
25 May 2022 | 26.00 | 26.50 | 25.50 | 25.75 | 25.75 | 48,500 |
24 May 2022 | 26.00 | 26.75 | 25.75 | 26.00 | 26.00 | 75,400 |
23 May 2022 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 73,400 |
20 May 2022 | 26.00 | 26.00 | 25.50 | 26.00 | 26.00 | 378,200 |
19 May 2022 | 25.50 | 25.75 | 25.00 | 25.75 | 25.75 | 240,200 |
18 May 2022 | 25.00 | 25.75 | 24.70 | 25.75 | 25.75 | 372,300 |
17 May 2022 | 24.20 | 24.70 | 24.20 | 24.70 | 24.70 | 460,600 |
13 May 2022 | 24.80 | 24.80 | 23.90 | 24.20 | 24.20 | 218,000 |
12 May 2022 | 24.90 | 24.90 | 24.10 | 24.20 | 24.20 | 565,800 |
11 May 2022 | 23.80 | 25.25 | 23.80 | 24.60 | 24.60 | 714,300 |
10 May 2022 | 22.90 | 23.50 | 22.70 | 23.50 | 23.50 | 125,800 |
09 May 2022 | 23.30 | 23.60 | 23.10 | 23.20 | 23.20 | 47,100 |
09 May 2022 | 0.37 Dividend | |||||
06 May 2022 | 23.50 | 23.60 | 23.40 | 23.60 | 23.23 | 20,500 |
05 May 2022 | 23.30 | 23.80 | 23.30 | 23.50 | 23.13 | 39,800 |
03 May 2022 | 23.60 | 23.60 | 23.20 | 23.30 | 22.93 | 20,900 |
29 Apr 2022 | 23.70 | 23.70 | 23.40 | 23.60 | 23.23 | 17,700 |
28 Apr 2022 | 23.70 | 23.70 | 23.40 | 23.50 | 23.13 | 23,400 |
27 Apr 2022 | 23.40 | 23.80 | 23.40 | 23.50 | 23.13 | 6,100 |
26 Apr 2022 | 23.70 | 23.80 | 23.30 | 23.60 | 23.23 | 39,200 |
25 Apr 2022 | 23.70 | 23.70 | 23.40 | 23.50 | 23.13 | 11,600 |
22 Apr 2022 | 23.50 | 23.70 | 23.40 | 23.70 | 23.33 | 27,800 |
21 Apr 2022 | 23.70 | 23.70 | 23.30 | 23.70 | 23.33 | 25,900 |
20 Apr 2022 | 23.20 | 23.70 | 23.20 | 23.60 | 23.23 | 41,300 |
19 Apr 2022 | 23.40 | 23.70 | 23.20 | 23.50 | 23.13 | 48,000 |
18 Apr 2022 | 23.00 | 23.40 | 23.00 | 23.30 | 22.93 | 25,500 |
12 Apr 2022 | 23.10 | 23.60 | 23.00 | 23.30 | 22.93 | 19,400 |
11 Apr 2022 | 23.00 | 23.50 | 23.00 | 23.10 | 22.74 | 16,700 |
08 Apr 2022 | 23.00 | 23.50 | 22.90 | 23.00 | 22.64 | 93,000 |
07 Apr 2022 | 23.00 | 23.10 | 23.00 | 23.10 | 22.74 | 48,000 |
05 Apr 2022 | 23.60 | 23.60 | 23.00 | 23.10 | 22.74 | 71,200 |
04 Apr 2022 | 23.80 | 23.80 | 23.30 | 23.40 | 23.03 | 14,500 |
01 Apr 2022 | 23.40 | 23.80 | 23.30 | 23.40 | 23.03 | 16,100 |
31 Mar 2022 | 23.60 | 23.60 | 23.30 | 23.40 | 23.03 | 6,100 |
30 Mar 2022 | 23.30 | 23.50 | 23.20 | 23.50 | 23.13 | 42,600 |
29 Mar 2022 | 23.50 | 23.60 | 23.20 | 23.40 | 23.03 | 50,900 |
28 Mar 2022 | 23.60 | 23.60 | 23.20 | 23.50 | 23.13 | 28,500 |
25 Mar 2022 | 23.30 | 23.40 | 23.20 | 23.40 | 23.03 | 51,600 |
24 Mar 2022 | 23.70 | 23.70 | 23.30 | 23.40 | 23.03 | 16,500 |
23 Mar 2022 | 23.50 | 23.70 | 23.40 | 23.50 | 23.13 | 12,700 |
22 Mar 2022 | 23.80 | 23.80 | 23.50 | 23.60 | 23.23 | 10,500 |
21 Mar 2022 | 23.80 | 23.80 | 23.30 | 23.50 | 23.13 | 48,400 |
18 Mar 2022 | 23.40 | 23.50 | 23.20 | 23.20 | 22.84 | 25,900 |
17 Mar 2022 | 23.80 | 23.80 | 23.30 | 23.40 | 23.03 | 16,700 |
16 Mar 2022 | 23.30 | 23.80 | 23.30 | 23.50 | 23.13 | 13,000 |
15 Mar 2022 | 23.50 | 23.60 | 23.10 | 23.10 | 22.74 | 80,700 |
14 Mar 2022 | 23.30 | 23.30 | 23.00 | 23.10 | 22.74 | 55,700 |
11 Mar 2022 | 23.60 | 23.60 | 22.90 | 23.30 | 22.93 | 141,800 |
10 Mar 2022 | 23.00 | 23.30 | 22.90 | 23.20 | 22.84 | 92,600 |
09 Mar 2022 | 22.20 | 23.20 | 22.10 | 23.20 | 22.84 | 179,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |