Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 16.46 | 16.84 | 16.43 | 16.74 | 16.74 | 18,433,600 |
Aug 11, 2022 | 16.56 | 16.75 | 16.37 | 16.40 | 16.40 | 16,251,100 |
Aug 10, 2022 | 16.62 | 16.78 | 16.34 | 16.53 | 16.53 | 22,004,500 |
Aug 09, 2022 | 16.41 | 16.45 | 15.99 | 16.44 | 16.44 | 23,465,000 |
Aug 08, 2022 | 16.06 | 16.46 | 15.95 | 16.20 | 16.20 | 24,704,200 |
Aug 05, 2022 | 15.43 | 15.61 | 15.20 | 15.60 | 15.60 | 24,494,000 |
Aug 04, 2022 | 15.45 | 16.02 | 15.43 | 15.78 | 15.78 | 27,258,500 |
Aug 03, 2022 | 15.62 | 15.67 | 15.09 | 15.20 | 15.20 | 26,073,000 |
Aug 02, 2022 | 15.92 | 16.27 | 15.50 | 15.52 | 15.52 | 25,860,400 |
Aug 01, 2022 | 15.87 | 15.95 | 15.63 | 15.72 | 15.72 | 16,415,200 |
Jul 29, 2022 | 15.82 | 15.87 | 15.34 | 15.74 | 15.74 | 17,486,400 |
Jul 28, 2022 | 15.91 | 15.98 | 15.47 | 15.63 | 15.63 | 24,537,400 |
Jul 27, 2022 | 15.20 | 15.48 | 15.03 | 15.41 | 15.41 | 25,174,800 |
Jul 26, 2022 | 15.00 | 15.29 | 15.00 | 15.27 | 15.27 | 22,349,000 |
Jul 25, 2022 | 15.33 | 15.51 | 14.80 | 14.91 | 14.91 | 31,143,200 |
Jul 22, 2022 | 15.65 | 15.90 | 15.18 | 15.33 | 15.33 | 28,825,800 |
Jul 21, 2022 | 15.52 | 15.76 | 15.38 | 15.50 | 15.50 | 29,498,700 |
Jul 20, 2022 | 15.99 | 16.05 | 15.43 | 15.45 | 15.45 | 22,001,400 |
Jul 19, 2022 | 15.83 | 16.08 | 15.71 | 16.03 | 16.03 | 19,009,900 |
Jul 18, 2022 | 15.96 | 16.09 | 15.82 | 15.82 | 15.82 | 19,249,800 |
Jul 15, 2022 | 15.86 | 15.88 | 15.40 | 15.66 | 15.66 | 24,698,700 |
Jul 14, 2022 | 15.90 | 15.95 | 15.27 | 15.77 | 15.77 | 38,960,800 |
Jul 13, 2022 | 16.28 | 16.93 | 16.17 | 16.49 | 16.49 | 28,987,700 |
Jul 12, 2022 | 16.96 | 16.99 | 16.38 | 16.44 | 16.44 | 25,984,800 |
Jul 11, 2022 | 17.01 | 17.27 | 16.91 | 16.98 | 16.98 | 19,286,200 |
Jul 08, 2022 | 17.26 | 17.47 | 17.03 | 17.18 | 17.18 | 12,401,900 |
Jul 07, 2022 | 17.32 | 17.60 | 17.11 | 17.25 | 17.25 | 13,021,000 |
Jul 06, 2022 | 17.42 | 17.51 | 16.78 | 17.22 | 17.22 | 18,597,300 |
Jul 05, 2022 | 17.97 | 18.16 | 17.08 | 17.42 | 17.42 | 21,597,900 |
Jul 01, 2022 | 17.49 | 18.18 | 17.33 | 18.06 | 18.06 | 19,737,700 |
Jun 30, 2022 | 18.29 | 18.34 | 17.64 | 17.69 | 17.69 | 20,510,500 |
Jun 29, 2022 | 18.86 | 18.95 | 18.27 | 18.39 | 18.39 | 16,264,200 |
Jun 28, 2022 | 19.09 | 19.15 | 18.54 | 18.55 | 18.55 | 15,902,900 |
Jun 27, 2022 | 18.83 | 19.06 | 18.71 | 19.04 | 19.04 | 19,276,900 |
Jun 24, 2022 | 18.48 | 18.85 | 18.21 | 18.78 | 18.78 | 19,538,400 |
Jun 23, 2022 | 19.42 | 19.61 | 18.39 | 18.55 | 18.55 | 20,772,000 |
Jun 22, 2022 | 19.60 | 19.88 | 19.35 | 19.40 | 19.40 | 14,629,300 |
Jun 21, 2022 | 19.57 | 19.86 | 19.55 | 19.58 | 19.58 | 24,026,800 |
Jun 17, 2022 | 19.88 | 19.91 | 19.32 | 19.55 | 19.55 | 29,207,300 |
Jun 16, 2022 | 19.56 | 20.20 | 19.22 | 20.03 | 20.03 | 22,393,200 |
Jun 15, 2022 | 19.91 | 19.97 | 19.05 | 19.56 | 19.56 | 24,833,500 |
Jun 14, 2022 | 20.08 | 20.16 | 19.29 | 19.47 | 19.47 | 19,918,000 |
Jun 13, 2022 | 20.42 | 20.59 | 20.04 | 20.12 | 20.12 | 26,792,000 |
Jun 10, 2022 | 19.90 | 21.17 | 19.71 | 21.03 | 21.03 | 21,274,900 |
Jun 09, 2022 | 20.70 | 20.73 | 20.09 | 20.09 | 20.09 | 13,314,300 |
Jun 08, 2022 | 20.65 | 20.95 | 20.56 | 20.77 | 20.77 | 13,479,800 |
Jun 07, 2022 | 20.39 | 20.76 | 20.38 | 20.74 | 20.74 | 11,263,500 |
Jun 06, 2022 | 20.82 | 20.87 | 20.38 | 20.51 | 20.51 | 12,955,200 |
Jun 03, 2022 | 20.74 | 20.93 | 20.61 | 20.68 | 20.68 | 10,039,400 |
Jun 02, 2022 | 20.69 | 21.08 | 20.67 | 20.97 | 20.97 | 18,041,800 |
Jun 01, 2022 | 20.60 | 20.76 | 20.23 | 20.35 | 20.35 | 12,795,600 |
May 31, 2022 | 20.72 | 21.04 | 20.32 | 20.49 | 20.49 | 17,817,800 |
May 27, 2022 | 20.82 | 20.88 | 20.42 | 20.60 | 20.60 | 13,843,600 |
May 26, 2022 | 20.94 | 21.08 | 20.55 | 20.63 | 20.63 | 19,674,600 |
May 26, 2022 | 0.2 Dividend | |||||
May 25, 2022 | 21.04 | 21.34 | 20.98 | 21.25 | 21.05 | 17,770,700 |
May 24, 2022 | 20.81 | 21.40 | 20.66 | 21.31 | 21.11 | 22,698,900 |
May 23, 2022 | 21.13 | 21.22 | 20.53 | 20.73 | 20.53 | 10,901,600 |
May 20, 2022 | 20.79 | 20.81 | 20.46 | 20.76 | 20.56 | 19,964,800 |
May 19, 2022 | 20.13 | 20.91 | 20.13 | 20.72 | 20.52 | 24,233,700 |
May 18, 2022 | 20.38 | 20.47 | 19.73 | 19.75 | 19.56 | 20,693,700 |
May 17, 2022 | 20.79 | 20.83 | 20.36 | 20.47 | 20.28 | 13,916,600 |
May 16, 2022 | 20.41 | 20.58 | 20.33 | 20.52 | 20.33 | 13,432,100 |
May 13, 2022 | 20.20 | 20.72 | 20.11 | 20.43 | 20.24 | 17,849,700 |
May 12, 2022 | 20.75 | 21.03 | 20.04 | 20.34 | 20.15 | 24,114,900 |
May 11, 2022 | 21.51 | 21.89 | 21.13 | 21.23 | 21.03 | 20,789,100 |
May 10, 2022 | 21.68 | 21.88 | 21.00 | 21.29 | 21.09 | 20,774,900 |
May 09, 2022 | 21.87 | 22.14 | 21.42 | 21.49 | 21.29 | 31,879,800 |
May 06, 2022 | 22.39 | 22.63 | 22.23 | 22.42 | 22.21 | 13,793,400 |
May 05, 2022 | 23.42 | 23.42 | 22.27 | 22.56 | 22.35 | 17,160,800 |
May 04, 2022 | 22.70 | 23.21 | 22.30 | 23.19 | 22.97 | 17,983,200 |
May 03, 2022 | 22.28 | 22.68 | 22.19 | 22.41 | 22.20 | 19,100,800 |
May 02, 2022 | 21.75 | 22.24 | 21.52 | 22.16 | 21.95 | 26,425,200 |
Apr 29, 2022 | 22.74 | 22.89 | 22.28 | 22.31 | 22.10 | 18,243,400 |
Apr 28, 2022 | 22.23 | 22.48 | 22.08 | 22.43 | 22.22 | 16,659,800 |
Apr 27, 2022 | 22.26 | 22.56 | 22.13 | 22.24 | 22.03 | 16,573,800 |
Apr 26, 2022 | 22.82 | 23.00 | 22.29 | 22.37 | 22.16 | 21,083,600 |
Apr 25, 2022 | 22.70 | 22.97 | 22.22 | 22.73 | 22.52 | 32,473,000 |
Apr 22, 2022 | 23.53 | 24.09 | 23.48 | 23.73 | 23.51 | 22,036,500 |
Apr 21, 2022 | 24.92 | 25.00 | 23.86 | 24.22 | 23.99 | 26,109,700 |
Apr 20, 2022 | 25.07 | 25.29 | 24.84 | 25.25 | 25.01 | 19,022,000 |
Apr 19, 2022 | 25.03 | 25.40 | 24.79 | 25.01 | 24.77 | 16,104,100 |
Apr 18, 2022 | 25.52 | 25.99 | 25.36 | 25.38 | 25.14 | 15,103,700 |
Apr 14, 2022 | 25.45 | 25.48 | 24.90 | 25.20 | 24.96 | 19,310,700 |
Apr 13, 2022 | 25.65 | 25.87 | 25.43 | 25.58 | 25.34 | 12,520,300 |
Apr 12, 2022 | 25.73 | 25.92 | 25.31 | 25.44 | 25.20 | 14,608,700 |
Apr 11, 2022 | 25.71 | 25.91 | 25.16 | 25.40 | 25.16 | 14,708,000 |
Apr 08, 2022 | 24.90 | 25.49 | 24.90 | 25.41 | 25.17 | 15,176,500 |
Apr 07, 2022 | 24.65 | 25.06 | 24.54 | 24.90 | 24.67 | 22,827,400 |
Apr 06, 2022 | 24.58 | 24.90 | 24.37 | 24.61 | 24.38 | 14,680,600 |
Apr 05, 2022 | 24.96 | 25.48 | 24.33 | 24.46 | 24.23 | 18,180,000 |
Apr 04, 2022 | 25.09 | 25.12 | 24.55 | 24.86 | 24.63 | 13,004,500 |
Apr 01, 2022 | 24.30 | 25.02 | 24.28 | 24.94 | 24.71 | 15,554,100 |
Mar 31, 2022 | 24.85 | 25.13 | 24.53 | 24.53 | 24.30 | 11,671,400 |
Mar 30, 2022 | 24.65 | 24.94 | 24.65 | 24.85 | 24.62 | 13,921,600 |
Mar 29, 2022 | 23.74 | 24.57 | 23.61 | 24.53 | 24.30 | 21,536,400 |
Mar 28, 2022 | 24.11 | 24.32 | 23.94 | 24.23 | 24.00 | 18,905,100 |
Mar 25, 2022 | 24.29 | 24.63 | 24.18 | 24.54 | 24.31 | 16,977,500 |
Mar 24, 2022 | 24.75 | 24.96 | 24.41 | 24.50 | 24.27 | 17,732,900 |
Mar 23, 2022 | 24.40 | 24.59 | 24.16 | 24.57 | 24.34 | 17,005,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |