Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.47 | 19.63 | 19.18 | 19.38 | 19.38 | 41,851 |
Jun 29, 2022 | 20.00 | 20.00 | 19.40 | 19.68 | 19.68 | 37,811 |
Jun 28, 2022 | 20.01 | 20.08 | 19.36 | 19.44 | 19.44 | 52,963 |
Jun 27, 2022 | 20.36 | 20.36 | 19.93 | 19.96 | 19.96 | 44,994 |
Jun 24, 2022 | 19.84 | 20.25 | 19.84 | 20.25 | 20.25 | 42,688 |
Jun 23, 2022 | 19.39 | 19.62 | 19.20 | 19.62 | 19.62 | 47,248 |
Jun 22, 2022 | 19.08 | 19.44 | 19.05 | 19.19 | 19.19 | 37,726 |
Jun 21, 2022 | 19.01 | 19.27 | 18.95 | 19.18 | 19.18 | 46,344 |
Jun 20, 2022 | 19.02 | 19.02 | 18.43 | 18.95 | 18.95 | 9,427 |
Jun 17, 2022 | 18.56 | 18.94 | 18.47 | 18.79 | 18.79 | 55,044 |
Jun 16, 2022 | 18.67 | 18.68 | 18.40 | 18.50 | 18.50 | 113,375 |
Jun 15, 2022 | 18.84 | 19.27 | 18.68 | 18.97 | 18.97 | 47,485 |
Jun 14, 2022 | 18.49 | 18.55 | 18.30 | 18.48 | 18.48 | 63,941 |
Jun 13, 2022 | 18.63 | 18.80 | 18.27 | 18.38 | 18.38 | 85,268 |
Jun 10, 2022 | 19.83 | 19.83 | 19.20 | 19.20 | 19.20 | 91,800 |
Jun 09, 2022 | 20.36 | 20.65 | 20.06 | 20.10 | 20.10 | 42,943 |
Jun 08, 2022 | 20.66 | 20.69 | 20.46 | 20.48 | 20.48 | 29,163 |
Jun 07, 2022 | 20.24 | 20.68 | 20.20 | 20.68 | 20.68 | 29,139 |
Jun 06, 2022 | 20.58 | 20.79 | 20.29 | 20.41 | 20.41 | 93,818 |
Jun 03, 2022 | 20.50 | 20.66 | 20.36 | 20.47 | 20.47 | 30,262 |
Jun 02, 2022 | 20.07 | 20.83 | 19.88 | 20.77 | 20.77 | 79,329 |
Jun 01, 2022 | 20.91 | 21.06 | 20.50 | 20.69 | 20.69 | 60,931 |
May 31, 2022 | 20.76 | 20.81 | 20.40 | 20.68 | 20.68 | 55,377 |
May 30, 2022 | 21.00 | 21.22 | 20.77 | 21.14 | 21.14 | 45,580 |
May 27, 2022 | 20.38 | 20.70 | 20.32 | 20.65 | 20.65 | 67,364 |
May 26, 2022 | 19.93 | 20.25 | 19.90 | 20.18 | 20.18 | 67,847 |
May 25, 2022 | 19.62 | 20.06 | 19.50 | 19.92 | 19.92 | 54,920 |
May 24, 2022 | 19.50 | 19.82 | 19.30 | 19.61 | 19.61 | 90,768 |
May 20, 2022 | 19.49 | 19.60 | 18.70 | 19.11 | 19.11 | 115,540 |
May 19, 2022 | 19.28 | 19.53 | 19.13 | 19.16 | 19.16 | 97,757 |
May 18, 2022 | 19.94 | 19.94 | 19.21 | 19.27 | 19.27 | 71,978 |
May 18, 2022 | 0.045661 Dividend | |||||
May 17, 2022 | 20.21 | 20.33 | 19.94 | 20.20 | 20.15 | 78,259 |
May 16, 2022 | 19.59 | 20.15 | 19.40 | 19.84 | 19.80 | 47,667 |
May 13, 2022 | 19.59 | 19.96 | 19.43 | 19.79 | 19.75 | 113,012 |
May 12, 2022 | 19.63 | 19.71 | 18.95 | 19.40 | 19.36 | 143,167 |
May 11, 2022 | 20.22 | 20.46 | 19.70 | 19.77 | 19.73 | 59,707 |
May 10, 2022 | 20.64 | 20.78 | 20.11 | 20.49 | 20.44 | 136,824 |
May 09, 2022 | 20.54 | 20.61 | 19.98 | 20.06 | 20.01 | 117,050 |
May 06, 2022 | 20.90 | 21.19 | 20.59 | 20.86 | 20.81 | 120,917 |
May 05, 2022 | 21.72 | 21.72 | 20.81 | 21.07 | 21.02 | 127,687 |
May 04, 2022 | 21.51 | 21.98 | 21.02 | 21.98 | 21.93 | 41,057 |
May 03, 2022 | 21.61 | 21.61 | 21.29 | 21.39 | 21.34 | 63,959 |
May 02, 2022 | 21.11 | 21.59 | 20.98 | 21.58 | 21.53 | 135,990 |
Apr 29, 2022 | 21.84 | 21.95 | 20.97 | 21.04 | 20.99 | 107,637 |
Apr 28, 2022 | 21.77 | 22.08 | 21.40 | 21.99 | 21.94 | 59,408 |
Apr 27, 2022 | 21.45 | 22.05 | 21.16 | 21.54 | 21.49 | 258,055 |
Apr 26, 2022 | 21.10 | 21.10 | 20.50 | 20.50 | 20.45 | 136,762 |
Apr 25, 2022 | 20.80 | 21.32 | 20.57 | 21.31 | 21.26 | 110,612 |
Apr 22, 2022 | 21.48 | 21.48 | 20.79 | 20.81 | 20.76 | 97,357 |
Apr 21, 2022 | 21.97 | 22.26 | 21.30 | 21.38 | 21.33 | 88,010 |
Apr 20, 2022 | 21.94 | 21.96 | 21.71 | 21.79 | 21.74 | 63,991 |
Apr 19, 2022 | 21.29 | 21.76 | 21.18 | 21.73 | 21.68 | 74,700 |
Apr 18, 2022 | 21.23 | 21.43 | 21.17 | 21.29 | 21.24 | 72,635 |
Apr 14, 2022 | 21.93 | 21.93 | 21.25 | 21.25 | 21.20 | 49,546 |
Apr 13, 2022 | 21.52 | 21.92 | 21.40 | 21.86 | 21.81 | 53,948 |
Apr 12, 2022 | 21.95 | 22.09 | 21.33 | 21.47 | 21.42 | 77,538 |
Apr 11, 2022 | 22.21 | 22.22 | 21.65 | 21.66 | 21.61 | 126,525 |
Apr 08, 2022 | 22.74 | 22.86 | 22.54 | 22.54 | 22.49 | 45,130 |
Apr 07, 2022 | 22.60 | 23.07 | 22.55 | 22.85 | 22.80 | 63,736 |
Apr 06, 2022 | 23.23 | 23.30 | 22.53 | 22.82 | 22.77 | 272,268 |
Apr 05, 2022 | 23.85 | 24.06 | 23.57 | 23.61 | 23.56 | 60,462 |
Apr 04, 2022 | 23.61 | 23.94 | 23.61 | 23.91 | 23.86 | 59,064 |
Apr 01, 2022 | 23.56 | 23.56 | 23.24 | 23.55 | 23.50 | 78,385 |
Mar 31, 2022 | 23.93 | 23.93 | 23.48 | 23.55 | 23.50 | 109,782 |
Mar 30, 2022 | 23.86 | 24.03 | 23.70 | 23.87 | 23.82 | 152,530 |
Mar 29, 2022 | 23.90 | 23.99 | 23.55 | 23.99 | 23.94 | 88,525 |
Mar 28, 2022 | 23.20 | 23.60 | 23.16 | 23.60 | 23.55 | 86,305 |
Mar 25, 2022 | 23.13 | 23.20 | 22.75 | 23.07 | 23.02 | 54,912 |
Mar 24, 2022 | 22.82 | 23.12 | 22.70 | 23.10 | 23.05 | 48,846 |
Mar 23, 2022 | 22.89 | 23.07 | 22.61 | 22.83 | 22.78 | 64,346 |
Mar 22, 2022 | 22.81 | 23.21 | 22.75 | 23.09 | 23.04 | 132,204 |
Mar 21, 2022 | 22.76 | 22.81 | 22.44 | 22.77 | 22.72 | 82,478 |
Mar 18, 2022 | 22.43 | 22.89 | 22.31 | 22.84 | 22.79 | 69,478 |
Mar 17, 2022 | 22.26 | 22.45 | 22.08 | 22.45 | 22.40 | 60,097 |
Mar 16, 2022 | 22.04 | 22.36 | 21.57 | 22.36 | 22.31 | 93,312 |
Mar 15, 2022 | 21.27 | 21.91 | 21.25 | 21.85 | 21.80 | 62,884 |
Mar 14, 2022 | 21.32 | 21.73 | 21.02 | 21.04 | 20.99 | 59,514 |
Mar 11, 2022 | 21.95 | 22.00 | 21.25 | 21.32 | 21.27 | 102,712 |
Mar 10, 2022 | 21.58 | 21.83 | 21.38 | 21.74 | 21.69 | 44,806 |
Mar 09, 2022 | 21.52 | 22.00 | 21.42 | 21.92 | 21.87 | 75,742 |
Mar 08, 2022 | 21.11 | 21.59 | 20.57 | 21.00 | 20.95 | 112,698 |
Mar 07, 2022 | 21.93 | 21.95 | 21.20 | 21.20 | 21.15 | 118,497 |
Mar 04, 2022 | 22.44 | 22.44 | 21.90 | 22.10 | 22.05 | 68,419 |
Mar 03, 2022 | 23.03 | 23.03 | 22.43 | 22.48 | 22.43 | 51,035 |
Mar 02, 2022 | 22.46 | 22.93 | 22.40 | 22.84 | 22.79 | 72,014 |
Mar 01, 2022 | 22.59 | 22.80 | 22.00 | 22.42 | 22.37 | 45,777 |
Feb 28, 2022 | 22.36 | 22.77 | 22.31 | 22.77 | 22.72 | 30,485 |
Feb 25, 2022 | 22.52 | 22.68 | 22.22 | 22.58 | 22.53 | 66,667 |
Feb 24, 2022 | 20.84 | 22.50 | 20.70 | 22.50 | 22.45 | 166,572 |
Feb 23, 2022 | 22.14 | 22.18 | 21.32 | 21.40 | 21.35 | 85,595 |
Feb 22, 2022 | 21.75 | 22.12 | 21.73 | 21.90 | 21.85 | 62,805 |
Feb 18, 2022 | 22.36 | 22.36 | 21.81 | 21.94 | 21.89 | 72,989 |
Feb 17, 2022 | 22.61 | 22.61 | 22.15 | 22.17 | 22.12 | 81,323 |
Feb 16, 2022 | 22.78 | 22.91 | 22.38 | 22.83 | 22.78 | 90,149 |
Feb 16, 2022 | 0.047226 Dividend | |||||
Feb 15, 2022 | 22.81 | 22.91 | 22.68 | 22.88 | 22.78 | 42,608 |
Feb 14, 2022 | 22.41 | 22.58 | 22.25 | 22.52 | 22.42 | 104,856 |
Feb 11, 2022 | 23.14 | 23.14 | 22.45 | 22.48 | 22.38 | 92,250 |
Feb 10, 2022 | 23.19 | 23.54 | 22.90 | 23.07 | 22.97 | 142,378 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |