Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 07, 2022 | 16.25 | 16.69 | 16.19 | 16.66 | 16.66 | 470,354 |
Jul 06, 2022 | 16.06 | 16.50 | 14.79 | 15.57 | 15.57 | 2,726,900 |
Jul 05, 2022 | 17.11 | 17.12 | 15.73 | 16.30 | 16.30 | 2,599,200 |
Jul 04, 2022 | 17.55 | 18.27 | 17.24 | 18.06 | 18.06 | 1,044,700 |
Jun 30, 2022 | 17.36 | 17.67 | 16.63 | 17.01 | 17.01 | 1,694,800 |
Jun 29, 2022 | 19.27 | 19.39 | 17.84 | 17.88 | 17.88 | 1,775,900 |
Jun 28, 2022 | 18.36 | 18.89 | 17.90 | 18.83 | 18.83 | 1,773,700 |
Jun 27, 2022 | 17.09 | 17.83 | 16.84 | 17.78 | 17.78 | 1,974,700 |
Jun 24, 2022 | 16.62 | 17.34 | 16.33 | 16.72 | 16.72 | 1,690,100 |
Jun 23, 2022 | 18.05 | 18.28 | 16.20 | 16.23 | 16.23 | 2,953,800 |
Jun 22, 2022 | 17.26 | 18.51 | 17.23 | 17.93 | 17.93 | 1,859,500 |
Jun 21, 2022 | 19.12 | 19.50 | 18.88 | 19.39 | 19.39 | 1,713,600 |
Jun 20, 2022 | 18.22 | 18.94 | 18.13 | 18.88 | 18.88 | 869,600 |
Jun 17, 2022 | 19.99 | 20.08 | 18.13 | 18.35 | 18.35 | 4,670,500 |
Jun 16, 2022 | 20.50 | 20.77 | 19.70 | 19.94 | 19.94 | 2,648,500 |
Jun 15, 2022 | 21.21 | 21.74 | 20.72 | 21.28 | 21.28 | 2,480,700 |
Jun 14, 2022 | 22.29 | 22.50 | 20.86 | 21.32 | 21.32 | 2,742,600 |
Jun 13, 2022 | 21.50 | 22.08 | 20.53 | 21.63 | 21.63 | 2,331,900 |
Jun 10, 2022 | 22.40 | 22.90 | 22.03 | 22.49 | 22.49 | 1,719,600 |
Jun 09, 2022 | 22.54 | 23.09 | 22.06 | 22.62 | 22.62 | 1,741,000 |
Jun 08, 2022 | 22.28 | 23.29 | 22.23 | 22.63 | 22.63 | 2,620,700 |
Jun 07, 2022 | 21.14 | 22.13 | 20.89 | 21.92 | 21.92 | 2,022,700 |
Jun 06, 2022 | 20.65 | 21.20 | 20.37 | 21.19 | 21.19 | 2,180,800 |
Jun 03, 2022 | 19.43 | 20.35 | 19.39 | 20.19 | 20.19 | 2,016,200 |
Jun 02, 2022 | 18.97 | 19.72 | 18.82 | 19.41 | 19.41 | 1,228,800 |
Jun 01, 2022 | 19.10 | 19.34 | 18.78 | 19.20 | 19.20 | 3,097,800 |
May 31, 2022 | 19.53 | 19.62 | 18.48 | 18.76 | 18.76 | 2,043,800 |
May 30, 2022 | 19.12 | 19.50 | 19.03 | 19.38 | 19.38 | 680,400 |
May 27, 2022 | 18.59 | 19.07 | 18.42 | 19.07 | 19.07 | 1,258,000 |
May 26, 2022 | 18.43 | 18.95 | 18.40 | 18.64 | 18.64 | 2,558,300 |
May 26, 2022 | 0.055 Dividend | |||||
May 25, 2022 | 17.25 | 18.22 | 17.15 | 18.16 | 18.10 | 2,039,600 |
May 24, 2022 | 16.59 | 17.11 | 16.38 | 17.09 | 17.04 | 2,363,000 |
May 20, 2022 | 16.30 | 16.56 | 15.87 | 16.25 | 16.20 | 978,000 |
May 19, 2022 | 15.80 | 16.44 | 15.72 | 16.11 | 16.06 | 1,521,200 |
May 18, 2022 | 16.84 | 16.94 | 15.96 | 16.20 | 16.15 | 1,587,800 |
May 17, 2022 | 16.82 | 16.97 | 16.64 | 16.68 | 16.63 | 1,318,500 |
May 16, 2022 | 16.11 | 16.87 | 16.08 | 16.53 | 16.48 | 1,250,700 |
May 13, 2022 | 15.72 | 16.25 | 15.60 | 16.10 | 16.05 | 1,337,900 |
May 12, 2022 | 15.55 | 15.68 | 15.04 | 15.29 | 15.24 | 1,245,600 |
May 11, 2022 | 15.45 | 16.20 | 15.28 | 15.65 | 15.60 | 2,148,400 |
May 10, 2022 | 15.14 | 15.67 | 14.68 | 15.07 | 15.02 | 3,214,800 |
May 09, 2022 | 16.51 | 16.51 | 14.92 | 14.95 | 14.90 | 2,609,300 |
May 06, 2022 | 17.19 | 17.43 | 16.45 | 16.96 | 16.91 | 1,909,800 |
May 05, 2022 | 17.31 | 17.45 | 16.29 | 16.75 | 16.70 | 1,590,000 |
May 04, 2022 | 16.90 | 17.23 | 16.53 | 17.22 | 17.17 | 1,549,500 |
May 03, 2022 | 15.52 | 16.49 | 15.52 | 16.41 | 16.36 | 1,437,600 |
May 02, 2022 | 15.43 | 15.76 | 15.09 | 15.59 | 15.54 | 1,170,900 |
Apr 29, 2022 | 16.25 | 16.53 | 15.59 | 15.74 | 15.69 | 1,098,200 |
Apr 28, 2022 | 15.73 | 16.36 | 15.23 | 16.22 | 16.17 | 1,172,900 |
Apr 27, 2022 | 15.51 | 15.61 | 14.99 | 15.52 | 15.47 | 1,187,200 |
Apr 26, 2022 | 15.60 | 15.85 | 15.11 | 15.39 | 15.34 | 1,430,000 |
Apr 25, 2022 | 15.31 | 15.55 | 14.79 | 15.39 | 15.34 | 1,887,900 |
Apr 22, 2022 | 16.42 | 16.70 | 15.85 | 15.93 | 15.88 | 972,400 |
Apr 21, 2022 | 17.45 | 17.57 | 16.44 | 16.47 | 16.42 | 1,100,100 |
Apr 20, 2022 | 17.10 | 17.48 | 17.04 | 17.29 | 17.24 | 900,300 |
Apr 19, 2022 | 17.15 | 17.45 | 17.01 | 17.10 | 17.05 | 1,095,900 |
Apr 18, 2022 | 17.21 | 17.64 | 17.19 | 17.45 | 17.40 | 1,052,900 |
Apr 14, 2022 | 16.81 | 17.13 | 16.80 | 16.99 | 16.94 | 1,010,800 |
Apr 13, 2022 | 16.81 | 17.30 | 16.66 | 16.96 | 16.91 | 1,586,600 |
Apr 12, 2022 | 16.44 | 16.84 | 16.42 | 16.49 | 16.44 | 1,620,600 |
Apr 11, 2022 | 16.49 | 16.54 | 15.91 | 16.02 | 15.97 | 1,844,500 |
Apr 08, 2022 | 16.12 | 16.82 | 16.12 | 16.78 | 16.73 | 1,546,000 |
Apr 07, 2022 | 15.66 | 16.16 | 15.64 | 16.12 | 16.07 | 1,852,300 |
Apr 06, 2022 | 15.88 | 16.10 | 15.41 | 15.51 | 15.46 | 1,774,200 |
Apr 05, 2022 | 16.44 | 16.61 | 15.70 | 15.75 | 15.70 | 1,894,900 |
Apr 04, 2022 | 16.29 | 16.46 | 15.93 | 16.41 | 16.36 | 1,519,500 |
Apr 01, 2022 | 15.88 | 16.28 | 15.84 | 15.99 | 15.94 | 1,165,800 |
Mar 31, 2022 | 16.19 | 16.40 | 15.84 | 15.84 | 15.79 | 1,615,100 |
Mar 30, 2022 | 16.69 | 16.96 | 16.36 | 16.41 | 16.36 | 1,211,800 |
Mar 29, 2022 | 16.00 | 16.47 | 15.55 | 16.43 | 16.38 | 1,930,800 |
Mar 28, 2022 | 16.84 | 16.95 | 16.55 | 16.60 | 16.55 | 1,121,000 |
Mar 25, 2022 | 16.58 | 17.33 | 16.55 | 17.25 | 17.20 | 1,278,100 |
Mar 24, 2022 | 16.51 | 16.98 | 16.51 | 16.72 | 16.67 | 1,814,800 |
Mar 23, 2022 | 16.51 | 16.84 | 16.38 | 16.52 | 16.47 | 1,957,400 |
Mar 22, 2022 | 16.41 | 16.41 | 15.90 | 16.13 | 16.08 | 1,893,700 |
Mar 21, 2022 | 15.99 | 16.49 | 15.84 | 16.38 | 16.33 | 1,964,600 |
Mar 18, 2022 | 15.90 | 16.10 | 15.51 | 15.60 | 15.55 | 3,206,000 |
Mar 17, 2022 | 15.98 | 16.26 | 15.81 | 16.03 | 15.98 | 1,636,700 |
Mar 16, 2022 | 15.82 | 15.84 | 15.26 | 15.51 | 15.46 | 1,543,800 |
Mar 15, 2022 | 14.99 | 15.75 | 14.62 | 15.66 | 15.61 | 3,559,600 |
Mar 14, 2022 | 16.34 | 16.43 | 15.37 | 16.05 | 16.00 | 2,120,400 |
Mar 11, 2022 | 17.00 | 17.28 | 16.81 | 16.85 | 16.80 | 1,463,500 |
Mar 10, 2022 | 17.48 | 17.69 | 16.88 | 17.34 | 17.29 | 1,869,400 |
Mar 09, 2022 | 17.05 | 17.45 | 16.63 | 17.21 | 17.16 | 3,211,900 |
Mar 08, 2022 | 18.31 | 18.74 | 17.47 | 17.96 | 17.91 | 2,903,000 |
Mar 07, 2022 | 17.95 | 18.61 | 17.39 | 17.85 | 17.80 | 4,113,700 |
Mar 04, 2022 | 16.20 | 17.20 | 16.19 | 17.20 | 17.15 | 2,395,600 |
Mar 03, 2022 | 16.58 | 16.67 | 15.78 | 16.03 | 15.98 | 1,690,700 |
Mar 03, 2022 | 0.042 Dividend | |||||
Mar 02, 2022 | 17.20 | 17.30 | 16.52 | 16.64 | 16.55 | 1,405,300 |
Mar 01, 2022 | 16.48 | 17.04 | 16.32 | 16.78 | 16.69 | 3,600,100 |
Feb 28, 2022 | 15.61 | 16.23 | 15.50 | 16.20 | 16.11 | 2,813,100 |
Feb 25, 2022 | 15.23 | 15.57 | 14.81 | 15.55 | 15.46 | 2,127,700 |
Feb 24, 2022 | 15.52 | 15.63 | 14.81 | 15.29 | 15.21 | 2,422,200 |
Feb 23, 2022 | 14.78 | 15.36 | 14.76 | 14.98 | 14.90 | 1,322,300 |
Feb 22, 2022 | 15.22 | 15.42 | 14.54 | 14.74 | 14.66 | 1,041,400 |
Feb 18, 2022 | 14.92 | 15.11 | 14.73 | 14.81 | 14.73 | 1,124,200 |
Feb 17, 2022 | 15.28 | 15.62 | 15.05 | 15.16 | 15.08 | 1,175,800 |
Feb 16, 2022 | 15.49 | 15.97 | 15.15 | 15.25 | 15.17 | 1,912,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |