Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 16.03 | 16.44 | 15.91 | 16.42 | 16.42 | 3,029,100 |
Jun 30, 2022 | 16.01 | 16.34 | 15.62 | 16.13 | 16.13 | 4,321,800 |
Jun 29, 2022 | 16.92 | 16.99 | 16.36 | 16.46 | 16.46 | 2,733,100 |
Jun 28, 2022 | 17.54 | 17.73 | 17.04 | 17.10 | 17.10 | 2,984,500 |
Jun 27, 2022 | 17.48 | 17.53 | 17.27 | 17.35 | 17.35 | 2,329,800 |
Jun 24, 2022 | 16.90 | 17.43 | 16.83 | 17.36 | 17.36 | 5,439,600 |
Jun 23, 2022 | 16.52 | 16.76 | 16.32 | 16.69 | 16.69 | 3,583,800 |
Jun 22, 2022 | 16.21 | 16.69 | 16.21 | 16.60 | 16.60 | 3,331,100 |
Jun 21, 2022 | 16.56 | 16.68 | 16.40 | 16.56 | 16.56 | 3,970,300 |
Jun 17, 2022 | 15.90 | 16.37 | 15.85 | 16.12 | 16.12 | 6,404,000 |
Jun 16, 2022 | 15.96 | 16.14 | 15.68 | 15.97 | 15.97 | 4,918,500 |
Jun 15, 2022 | 16.43 | 16.74 | 16.12 | 16.42 | 16.42 | 4,523,700 |
Jun 14, 2022 | 16.05 | 16.38 | 15.85 | 16.24 | 16.24 | 5,133,700 |
Jun 13, 2022 | 16.53 | 16.60 | 15.82 | 15.93 | 15.93 | 6,367,000 |
Jun 10, 2022 | 17.56 | 17.61 | 17.27 | 17.28 | 17.28 | 3,653,700 |
Jun 09, 2022 | 18.50 | 18.53 | 18.05 | 18.06 | 18.06 | 3,065,600 |
Jun 08, 2022 | 18.84 | 18.97 | 18.48 | 18.52 | 18.52 | 3,549,600 |
Jun 07, 2022 | 18.70 | 19.15 | 18.61 | 19.10 | 19.10 | 2,412,700 |
Jun 06, 2022 | 18.87 | 19.27 | 18.81 | 18.93 | 18.93 | 2,482,400 |
Jun 03, 2022 | 19.01 | 19.08 | 18.62 | 18.70 | 18.70 | 3,293,300 |
Jun 02, 2022 | 19.08 | 19.24 | 18.72 | 19.24 | 19.24 | 5,091,500 |
Jun 01, 2022 | 19.35 | 19.45 | 18.72 | 19.07 | 19.07 | 3,686,300 |
May 31, 2022 | 19.34 | 19.49 | 19.02 | 19.34 | 19.34 | 4,510,000 |
May 27, 2022 | 19.36 | 19.55 | 19.34 | 19.54 | 19.54 | 1,969,800 |
May 26, 2022 | 18.77 | 19.35 | 18.77 | 19.24 | 19.24 | 2,981,500 |
May 25, 2022 | 18.29 | 18.72 | 18.25 | 18.62 | 18.62 | 2,848,500 |
May 24, 2022 | 18.54 | 18.61 | 17.82 | 18.45 | 18.45 | 2,752,000 |
May 23, 2022 | 19.00 | 19.10 | 18.63 | 18.70 | 18.70 | 3,111,800 |
May 20, 2022 | 18.30 | 18.60 | 17.89 | 18.57 | 18.57 | 4,216,300 |
May 19, 2022 | 17.67 | 18.27 | 17.67 | 18.02 | 18.02 | 3,132,300 |
May 18, 2022 | 18.39 | 18.44 | 17.86 | 17.98 | 17.98 | 3,192,900 |
May 17, 2022 | 18.16 | 18.70 | 17.94 | 18.64 | 18.64 | 3,789,200 |
May 16, 2022 | 17.75 | 17.88 | 17.37 | 17.69 | 17.69 | 3,157,300 |
May 13, 2022 | 17.62 | 18.00 | 17.57 | 17.84 | 17.84 | 4,479,900 |
May 12, 2022 | 16.94 | 17.57 | 16.76 | 17.28 | 17.28 | 4,696,500 |
May 11, 2022 | 17.60 | 18.08 | 17.02 | 17.04 | 17.04 | 4,973,900 |
May 10, 2022 | 18.08 | 18.15 | 17.26 | 17.67 | 17.67 | 3,806,100 |
May 09, 2022 | 17.99 | 18.13 | 17.52 | 17.71 | 17.71 | 3,970,200 |
May 09, 2022 | 0.188 Dividend | |||||
May 06, 2022 | 18.79 | 18.80 | 18.14 | 18.46 | 18.27 | 3,789,000 |
May 05, 2022 | 19.63 | 19.63 | 18.58 | 18.85 | 18.66 | 3,912,300 |
May 04, 2022 | 19.16 | 20.01 | 18.95 | 19.95 | 19.75 | 5,047,000 |
May 03, 2022 | 18.82 | 19.45 | 18.67 | 19.23 | 19.03 | 4,667,500 |
May 02, 2022 | 18.36 | 18.84 | 18.19 | 18.80 | 18.61 | 5,203,100 |
Apr 29, 2022 | 19.29 | 19.51 | 18.33 | 18.38 | 18.19 | 3,968,300 |
Apr 28, 2022 | 18.96 | 19.48 | 18.68 | 19.30 | 19.10 | 3,876,000 |
Apr 27, 2022 | 18.89 | 19.19 | 18.70 | 18.70 | 18.51 | 5,123,100 |
Apr 26, 2022 | 19.99 | 20.19 | 19.01 | 19.03 | 18.84 | 6,023,900 |
Apr 25, 2022 | 20.41 | 20.83 | 19.95 | 20.79 | 20.58 | 5,444,200 |
Apr 22, 2022 | 21.24 | 21.24 | 20.61 | 20.63 | 20.42 | 4,005,500 |
Apr 21, 2022 | 22.00 | 22.10 | 21.22 | 21.30 | 21.08 | 2,447,000 |
Apr 20, 2022 | 21.94 | 22.09 | 21.70 | 21.74 | 21.52 | 2,763,700 |
Apr 19, 2022 | 21.30 | 21.80 | 21.23 | 21.74 | 21.52 | 3,055,700 |
Apr 18, 2022 | 20.92 | 21.28 | 20.85 | 21.15 | 20.93 | 2,871,400 |
Apr 14, 2022 | 21.53 | 21.69 | 20.97 | 21.00 | 20.79 | 3,157,200 |
Apr 13, 2022 | 21.00 | 21.48 | 20.95 | 21.47 | 21.25 | 2,444,100 |
Apr 12, 2022 | 21.32 | 21.71 | 21.00 | 21.11 | 20.90 | 4,411,400 |
Apr 11, 2022 | 21.28 | 21.87 | 21.28 | 21.48 | 21.26 | 3,026,300 |
Apr 08, 2022 | 21.36 | 21.85 | 21.19 | 21.61 | 21.39 | 3,425,700 |
Apr 07, 2022 | 21.46 | 21.57 | 20.91 | 21.34 | 21.12 | 4,419,300 |
Apr 06, 2022 | 22.22 | 22.36 | 21.58 | 21.66 | 21.44 | 5,226,000 |
Apr 05, 2022 | 23.15 | 23.24 | 22.57 | 22.61 | 22.38 | 4,400,300 |
Apr 04, 2022 | 23.28 | 23.64 | 23.01 | 23.20 | 22.96 | 4,443,900 |
Apr 01, 2022 | 23.37 | 23.37 | 22.78 | 23.31 | 23.07 | 6,251,200 |
Mar 31, 2022 | 23.46 | 23.83 | 22.85 | 23.06 | 22.83 | 8,312,500 |
Mar 30, 2022 | 23.27 | 23.45 | 23.15 | 23.42 | 23.18 | 4,934,000 |
Mar 29, 2022 | 22.83 | 23.36 | 22.83 | 23.34 | 23.10 | 5,841,000 |
Mar 28, 2022 | 22.18 | 22.41 | 21.98 | 22.39 | 22.16 | 3,961,600 |
Mar 25, 2022 | 21.89 | 22.12 | 21.83 | 22.10 | 21.87 | 3,906,200 |
Mar 24, 2022 | 21.63 | 21.89 | 21.42 | 21.83 | 21.61 | 4,019,300 |
Mar 23, 2022 | 21.42 | 21.73 | 21.27 | 21.50 | 21.28 | 5,951,300 |
Mar 22, 2022 | 21.64 | 21.97 | 21.58 | 21.63 | 21.41 | 3,844,200 |
Mar 21, 2022 | 21.50 | 21.65 | 21.15 | 21.29 | 21.07 | 5,172,000 |
Mar 18, 2022 | 21.07 | 21.50 | 20.89 | 21.40 | 21.18 | 8,965,500 |
Mar 17, 2022 | 20.93 | 21.33 | 20.81 | 21.30 | 21.08 | 4,518,800 |
Mar 16, 2022 | 20.70 | 21.57 | 20.67 | 21.27 | 21.05 | 7,147,700 |
Mar 15, 2022 | 20.46 | 20.75 | 19.96 | 20.29 | 20.08 | 5,094,500 |
Mar 14, 2022 | 20.53 | 20.74 | 20.16 | 20.31 | 20.10 | 4,911,300 |
Mar 11, 2022 | 20.15 | 20.42 | 20.03 | 20.04 | 19.84 | 3,791,600 |
Mar 10, 2022 | 19.61 | 20.13 | 19.48 | 20.06 | 19.86 | 4,748,900 |
Mar 09, 2022 | 20.05 | 20.48 | 19.93 | 20.07 | 19.87 | 5,925,300 |
Mar 08, 2022 | 18.75 | 19.86 | 18.74 | 19.37 | 19.17 | 9,992,500 |
Mar 07, 2022 | 18.81 | 18.96 | 18.42 | 18.64 | 18.45 | 9,512,500 |
Mar 04, 2022 | 19.50 | 19.51 | 18.73 | 18.95 | 18.76 | 7,600,600 |
Mar 03, 2022 | 20.52 | 20.61 | 19.68 | 20.06 | 19.86 | 4,234,300 |
Mar 02, 2022 | 20.01 | 20.63 | 19.74 | 20.54 | 20.33 | 5,262,500 |
Mar 01, 2022 | 20.96 | 21.08 | 19.36 | 19.71 | 19.51 | 7,994,900 |
Feb 28, 2022 | 21.20 | 21.61 | 20.96 | 21.24 | 21.02 | 6,171,700 |
Feb 25, 2022 | 21.23 | 21.92 | 21.23 | 21.79 | 21.57 | 5,843,800 |
Feb 24, 2022 | 20.19 | 21.09 | 20.02 | 21.02 | 20.81 | 6,709,400 |
Feb 23, 2022 | 21.98 | 22.14 | 21.05 | 21.14 | 20.92 | 4,963,200 |
Feb 22, 2022 | 22.43 | 22.46 | 21.57 | 21.77 | 21.55 | 5,186,000 |
Feb 18, 2022 | 22.30 | 22.66 | 22.24 | 22.47 | 22.24 | 3,733,000 |
Feb 17, 2022 | 23.26 | 23.31 | 22.30 | 22.39 | 22.16 | 4,570,300 |
Feb 16, 2022 | 23.03 | 23.69 | 23.03 | 23.58 | 23.34 | 4,357,500 |
Feb 15, 2022 | 22.88 | 23.49 | 22.88 | 23.33 | 23.09 | 3,731,600 |
Feb 15, 2022 | 0.17 Dividend | |||||
Feb 14, 2022 | 22.87 | 23.19 | 22.49 | 22.82 | 22.42 | 5,756,300 |
Feb 11, 2022 | 23.28 | 23.76 | 22.65 | 22.83 | 22.43 | 5,165,600 |
Feb 10, 2022 | 23.31 | 24.31 | 23.27 | 23.40 | 22.99 | 5,229,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |