Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 17.22 | 17.53 | 17.11 | 17.52 | 17.52 | 2,086,300 |
Jun 30, 2022 | 17.10 | 17.38 | 16.88 | 17.33 | 17.33 | 4,498,700 |
Jun 29, 2022 | 17.50 | 17.56 | 17.25 | 17.29 | 17.29 | 3,770,800 |
Jun 28, 2022 | 17.38 | 17.63 | 17.34 | 17.47 | 17.47 | 12,136,100 |
Jun 27, 2022 | 17.10 | 17.27 | 17.00 | 17.17 | 17.17 | 3,049,900 |
Jun 24, 2022 | 16.69 | 17.07 | 16.68 | 17.01 | 17.01 | 3,898,800 |
Jun 23, 2022 | 16.75 | 16.80 | 16.36 | 16.52 | 16.52 | 4,677,200 |
Jun 22, 2022 | 16.85 | 16.88 | 16.67 | 16.75 | 16.75 | 4,236,300 |
Jun 21, 2022 | 16.98 | 17.19 | 16.95 | 17.14 | 17.14 | 4,041,000 |
Jun 17, 2022 | 16.60 | 16.74 | 16.27 | 16.49 | 16.49 | 4,538,500 |
Jun 16, 2022 | 16.93 | 16.93 | 16.55 | 16.65 | 16.65 | 5,008,300 |
Jun 15, 2022 | 17.08 | 17.45 | 16.93 | 17.29 | 17.29 | 7,659,500 |
Jun 14, 2022 | 17.16 | 17.24 | 16.76 | 16.93 | 16.93 | 6,699,700 |
Jun 13, 2022 | 17.50 | 17.55 | 17.01 | 17.09 | 17.09 | 7,195,000 |
Jun 10, 2022 | 18.05 | 18.11 | 17.78 | 17.84 | 17.84 | 5,681,700 |
Jun 09, 2022 | 18.70 | 18.72 | 18.35 | 18.36 | 18.36 | 4,065,800 |
Jun 08, 2022 | 18.79 | 18.94 | 18.65 | 18.77 | 18.77 | 4,189,300 |
Jun 07, 2022 | 18.68 | 18.92 | 18.59 | 18.88 | 18.88 | 2,643,800 |
Jun 06, 2022 | 18.65 | 18.93 | 18.64 | 18.74 | 18.74 | 3,408,100 |
Jun 03, 2022 | 18.70 | 18.72 | 18.44 | 18.49 | 18.49 | 2,431,200 |
Jun 02, 2022 | 18.41 | 18.78 | 18.39 | 18.73 | 18.73 | 3,317,700 |
Jun 01, 2022 | 18.61 | 18.67 | 18.29 | 18.46 | 18.46 | 3,778,400 |
May 31, 2022 | 18.29 | 18.75 | 18.15 | 18.53 | 18.53 | 6,536,700 |
May 27, 2022 | 18.15 | 18.27 | 18.10 | 18.22 | 18.22 | 4,148,300 |
May 26, 2022 | 17.89 | 18.12 | 17.84 | 18.09 | 18.09 | 3,788,700 |
May 25, 2022 | 17.46 | 17.80 | 17.40 | 17.72 | 17.72 | 4,479,500 |
May 24, 2022 | 17.44 | 17.66 | 17.16 | 17.55 | 17.55 | 8,215,100 |
May 24, 2022 | 0.259 Dividend | |||||
May 23, 2022 | 17.74 | 18.08 | 17.74 | 17.95 | 17.69 | 3,802,200 |
May 20, 2022 | 17.75 | 17.81 | 17.17 | 17.52 | 17.27 | 15,275,400 |
May 19, 2022 | 17.58 | 17.84 | 17.45 | 17.70 | 17.44 | 8,024,600 |
May 18, 2022 | 17.94 | 17.96 | 17.57 | 17.64 | 17.39 | 4,718,500 |
May 17, 2022 | 17.82 | 18.13 | 17.80 | 17.99 | 17.73 | 6,745,400 |
May 16, 2022 | 17.43 | 17.65 | 17.23 | 17.52 | 17.27 | 6,220,800 |
May 13, 2022 | 16.98 | 17.57 | 16.95 | 17.44 | 17.19 | 7,217,200 |
May 12, 2022 | 17.95 | 18.05 | 16.63 | 16.76 | 16.52 | 9,753,100 |
May 11, 2022 | 19.09 | 19.25 | 18.65 | 18.72 | 18.45 | 5,471,800 |
May 10, 2022 | 19.11 | 19.23 | 18.68 | 18.96 | 18.69 | 5,075,100 |
May 09, 2022 | 19.10 | 19.17 | 18.79 | 18.85 | 18.58 | 4,681,400 |
May 06, 2022 | 19.38 | 19.51 | 19.17 | 19.37 | 19.09 | 4,581,500 |
May 05, 2022 | 19.87 | 19.94 | 19.26 | 19.39 | 19.11 | 5,415,200 |
May 04, 2022 | 19.64 | 20.03 | 19.53 | 20.00 | 19.71 | 4,477,400 |
May 03, 2022 | 19.57 | 19.71 | 19.48 | 19.57 | 19.29 | 5,283,800 |
May 02, 2022 | 19.53 | 19.61 | 19.11 | 19.44 | 19.16 | 4,242,600 |
Apr 29, 2022 | 19.89 | 19.97 | 19.52 | 19.56 | 19.28 | 4,041,300 |
Apr 28, 2022 | 19.52 | 19.84 | 19.31 | 19.76 | 19.47 | 3,266,800 |
Apr 27, 2022 | 19.66 | 19.66 | 19.34 | 19.43 | 19.15 | 5,558,900 |
Apr 26, 2022 | 19.97 | 20.10 | 19.58 | 19.61 | 19.33 | 4,214,000 |
Apr 25, 2022 | 20.26 | 20.31 | 19.81 | 20.25 | 19.96 | 5,661,200 |
Apr 22, 2022 | 21.13 | 21.19 | 20.43 | 20.46 | 20.16 | 4,653,100 |
Apr 21, 2022 | 21.55 | 21.86 | 21.18 | 21.24 | 20.93 | 3,767,000 |
Apr 20, 2022 | 21.44 | 21.62 | 21.38 | 21.44 | 21.13 | 2,403,700 |
Apr 19, 2022 | 21.34 | 21.41 | 21.19 | 21.31 | 21.00 | 1,947,300 |
Apr 18, 2022 | 21.21 | 21.42 | 21.21 | 21.31 | 21.00 | 1,756,800 |
Apr 14, 2022 | 21.30 | 21.46 | 21.20 | 21.36 | 21.05 | 2,598,900 |
Apr 13, 2022 | 21.05 | 21.38 | 20.96 | 21.36 | 21.05 | 3,611,300 |
Apr 12, 2022 | 21.33 | 21.54 | 21.09 | 21.17 | 20.86 | 4,101,900 |
Apr 11, 2022 | 21.37 | 21.63 | 21.30 | 21.33 | 21.02 | 2,403,600 |
Apr 08, 2022 | 21.23 | 21.54 | 21.12 | 21.41 | 21.10 | 3,501,500 |
Apr 07, 2022 | 21.20 | 21.21 | 20.81 | 21.07 | 20.77 | 3,700,700 |
Apr 06, 2022 | 21.44 | 21.48 | 21.22 | 21.28 | 20.97 | 2,916,400 |
Apr 05, 2022 | 21.42 | 21.68 | 21.38 | 21.47 | 21.16 | 3,141,200 |
Apr 04, 2022 | 21.35 | 21.48 | 21.21 | 21.42 | 21.11 | 3,802,500 |
Apr 01, 2022 | 21.49 | 21.56 | 21.21 | 21.37 | 21.06 | 2,719,400 |
Mar 31, 2022 | 21.42 | 21.68 | 21.33 | 21.35 | 21.04 | 4,348,000 |
Mar 30, 2022 | 21.46 | 21.61 | 21.45 | 21.56 | 21.25 | 4,536,200 |
Mar 29, 2022 | 21.41 | 21.63 | 21.29 | 21.41 | 21.10 | 3,705,400 |
Mar 28, 2022 | 21.05 | 21.24 | 20.85 | 21.24 | 20.93 | 3,520,300 |
Mar 25, 2022 | 20.86 | 21.17 | 20.84 | 21.13 | 20.83 | 3,368,900 |
Mar 24, 2022 | 20.88 | 20.94 | 20.78 | 20.85 | 20.55 | 2,861,000 |
Mar 23, 2022 | 20.88 | 21.03 | 20.79 | 20.80 | 20.50 | 2,889,000 |
Mar 22, 2022 | 20.76 | 21.11 | 20.71 | 20.95 | 20.65 | 4,624,100 |
Mar 21, 2022 | 20.45 | 20.61 | 20.31 | 20.56 | 20.26 | 3,526,800 |
Mar 18, 2022 | 20.28 | 20.38 | 19.98 | 20.28 | 19.99 | 7,463,700 |
Mar 17, 2022 | 20.00 | 20.42 | 19.92 | 20.41 | 20.12 | 3,603,300 |
Mar 16, 2022 | 19.50 | 20.11 | 19.40 | 20.10 | 19.81 | 7,656,600 |
Mar 15, 2022 | 19.80 | 19.87 | 19.14 | 19.20 | 18.92 | 9,536,600 |
Mar 14, 2022 | 20.00 | 20.14 | 19.75 | 19.82 | 19.53 | 4,749,900 |
Mar 11, 2022 | 19.71 | 20.07 | 19.71 | 19.83 | 19.54 | 4,001,800 |
Mar 10, 2022 | 19.51 | 19.80 | 19.39 | 19.59 | 19.31 | 6,139,500 |
Mar 09, 2022 | 19.82 | 19.82 | 19.54 | 19.63 | 19.35 | 3,902,000 |
Mar 08, 2022 | 19.39 | 19.66 | 19.22 | 19.29 | 19.01 | 5,192,100 |
Mar 07, 2022 | 19.57 | 19.70 | 19.27 | 19.34 | 19.06 | 4,817,000 |
Mar 04, 2022 | 19.66 | 19.78 | 19.48 | 19.75 | 19.47 | 5,941,500 |
Mar 03, 2022 | 20.00 | 20.26 | 19.89 | 20.09 | 19.80 | 3,417,800 |
Mar 02, 2022 | 19.69 | 20.07 | 19.67 | 20.01 | 19.72 | 2,879,300 |
Mar 01, 2022 | 20.20 | 20.24 | 19.39 | 19.49 | 19.21 | 6,473,100 |
Feb 28, 2022 | 20.00 | 20.32 | 19.97 | 20.26 | 19.97 | 4,281,900 |
Feb 25, 2022 | 20.12 | 20.41 | 20.05 | 20.39 | 20.10 | 4,348,800 |
Feb 24, 2022 | 19.74 | 20.02 | 19.57 | 19.85 | 19.56 | 6,237,800 |
Feb 23, 2022 | 20.73 | 20.86 | 20.37 | 20.39 | 20.10 | 2,785,100 |
Feb 22, 2022 | 20.75 | 20.87 | 20.36 | 20.57 | 20.27 | 6,105,800 |
Feb 22, 2022 | 0.259 Dividend | |||||
Feb 18, 2022 | 21.24 | 21.29 | 21.02 | 21.09 | 20.53 | 8,735,800 |
Feb 17, 2022 | 21.51 | 21.54 | 21.12 | 21.23 | 20.67 | 5,590,700 |
Feb 16, 2022 | 21.71 | 21.93 | 21.60 | 21.68 | 21.10 | 3,028,300 |
Feb 15, 2022 | 21.44 | 21.82 | 21.37 | 21.74 | 21.16 | 3,567,300 |
Feb 14, 2022 | 21.44 | 21.53 | 21.13 | 21.24 | 20.68 | 5,275,900 |
Feb 11, 2022 | 21.89 | 22.00 | 21.44 | 21.51 | 20.94 | 4,677,900 |
Feb 10, 2022 | 21.34 | 22.19 | 21.26 | 21.91 | 21.33 | 5,052,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |