Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 16, 2022 | 18.01 | 18.26 | 17.45 | 17.51 | 17.51 | 2,371,914 |
Aug 15, 2022 | 17.87 | 17.98 | 17.58 | 17.92 | 17.92 | 2,475,400 |
Aug 12, 2022 | 18.39 | 18.63 | 18.04 | 18.62 | 18.62 | 2,233,400 |
Aug 11, 2022 | 18.22 | 18.60 | 18.09 | 18.43 | 18.43 | 2,793,700 |
Aug 10, 2022 | 17.63 | 18.02 | 17.25 | 17.77 | 17.77 | 1,970,500 |
Aug 09, 2022 | 17.62 | 18.03 | 17.47 | 17.58 | 17.58 | 2,173,000 |
Aug 08, 2022 | 17.20 | 17.60 | 17.20 | 17.37 | 17.37 | 2,036,000 |
Aug 05, 2022 | 17.04 | 17.83 | 17.00 | 17.29 | 17.29 | 2,941,800 |
Aug 04, 2022 | 17.86 | 17.92 | 17.22 | 17.31 | 17.31 | 3,866,500 |
Aug 03, 2022 | 18.24 | 18.27 | 17.76 | 17.94 | 17.94 | 3,782,000 |
Aug 02, 2022 | 18.00 | 18.20 | 17.83 | 18.08 | 18.08 | 5,118,700 |
Aug 01, 2022 | 18.27 | 18.31 | 17.70 | 18.03 | 18.03 | 3,620,500 |
Jul 29, 2022 | 17.58 | 18.64 | 17.31 | 18.61 | 18.61 | 7,865,400 |
Jul 28, 2022 | 15.89 | 17.05 | 15.61 | 16.92 | 16.92 | 7,811,200 |
Jul 27, 2022 | 15.47 | 15.90 | 15.18 | 15.68 | 15.68 | 4,432,600 |
Jul 26, 2022 | 15.62 | 15.93 | 15.16 | 15.23 | 15.23 | 2,897,400 |
Jul 25, 2022 | 15.05 | 15.48 | 14.83 | 15.47 | 15.47 | 2,211,100 |
Jul 22, 2022 | 15.07 | 15.30 | 14.68 | 14.78 | 14.78 | 3,218,500 |
Jul 21, 2022 | 14.63 | 14.90 | 14.26 | 14.88 | 14.88 | 3,703,400 |
Jul 20, 2022 | 14.80 | 15.21 | 14.47 | 15.14 | 15.14 | 3,503,200 |
Jul 19, 2022 | 14.58 | 15.16 | 14.51 | 15.10 | 15.10 | 2,796,300 |
Jul 18, 2022 | 14.56 | 14.85 | 14.50 | 14.57 | 14.57 | 3,834,000 |
Jul 15, 2022 | 14.33 | 14.46 | 13.98 | 14.20 | 14.20 | 5,949,200 |
Jul 14, 2022 | 14.20 | 14.41 | 13.98 | 14.10 | 14.10 | 6,207,900 |
Jul 13, 2022 | 14.73 | 15.14 | 14.64 | 14.74 | 14.74 | 3,556,300 |
Jul 12, 2022 | 15.39 | 15.61 | 14.89 | 15.02 | 15.02 | 5,219,300 |
Jul 11, 2022 | 16.29 | 16.42 | 15.88 | 15.97 | 15.97 | 2,602,900 |
Jul 08, 2022 | 16.71 | 16.76 | 16.31 | 16.59 | 16.59 | 3,778,400 |
Jul 07, 2022 | 16.41 | 16.69 | 16.29 | 16.50 | 16.50 | 4,106,400 |
Jul 06, 2022 | 15.80 | 16.21 | 15.27 | 15.96 | 15.96 | 4,581,900 |
Jul 05, 2022 | 16.44 | 16.45 | 15.44 | 15.99 | 15.99 | 4,485,900 |
Jul 01, 2022 | 17.12 | 17.15 | 16.13 | 16.90 | 16.90 | 2,561,600 |
Jun 30, 2022 | 16.55 | 17.14 | 16.45 | 16.91 | 16.91 | 3,203,600 |
Jun 29, 2022 | 17.42 | 17.67 | 16.91 | 17.05 | 17.05 | 3,473,400 |
Jun 28, 2022 | 17.11 | 17.43 | 16.90 | 17.32 | 17.32 | 6,680,300 |
Jun 27, 2022 | 16.44 | 16.73 | 16.22 | 16.69 | 16.69 | 3,234,700 |
Jun 24, 2022 | 15.80 | 16.43 | 15.59 | 16.23 | 16.23 | 6,431,300 |
Jun 23, 2022 | 16.47 | 16.57 | 15.39 | 15.60 | 15.60 | 10,114,200 |
Jun 22, 2022 | 16.17 | 16.84 | 16.12 | 16.46 | 16.46 | 5,098,000 |
Jun 21, 2022 | 17.02 | 17.45 | 16.73 | 17.11 | 17.11 | 2,939,200 |
Jun 17, 2022 | 17.24 | 17.32 | 16.36 | 16.47 | 16.47 | 8,883,400 |
Jun 16, 2022 | 17.17 | 17.42 | 16.92 | 17.27 | 17.27 | 5,463,200 |
Jun 15, 2022 | 18.16 | 18.30 | 17.45 | 17.76 | 17.76 | 4,015,800 |
Jun 14, 2022 | 18.61 | 18.87 | 17.76 | 18.10 | 18.10 | 4,245,900 |
Jun 13, 2022 | 19.29 | 19.37 | 18.08 | 18.32 | 18.32 | 4,682,600 |
Jun 10, 2022 | 20.18 | 20.43 | 19.70 | 20.00 | 20.00 | 4,072,400 |
Jun 09, 2022 | 20.89 | 21.08 | 20.55 | 20.57 | 20.57 | 1,745,100 |
Jun 09, 2022 | 0.05 Dividend | |||||
Jun 08, 2022 | 21.78 | 21.87 | 21.20 | 21.26 | 21.21 | 3,313,100 |
Jun 07, 2022 | 21.00 | 21.62 | 20.85 | 21.62 | 21.57 | 2,758,900 |
Jun 06, 2022 | 21.21 | 21.37 | 20.96 | 21.05 | 21.00 | 2,862,800 |
Jun 03, 2022 | 20.28 | 21.12 | 20.05 | 21.01 | 20.96 | 3,734,500 |
Jun 02, 2022 | 20.22 | 20.42 | 19.87 | 20.18 | 20.13 | 2,714,900 |
Jun 01, 2022 | 20.25 | 20.51 | 19.80 | 20.28 | 20.23 | 3,475,100 |
May 31, 2022 | 20.32 | 20.53 | 19.63 | 20.00 | 19.95 | 4,544,300 |
May 27, 2022 | 19.48 | 20.16 | 19.43 | 20.12 | 20.07 | 2,178,600 |
May 26, 2022 | 19.30 | 19.91 | 19.25 | 19.78 | 19.73 | 2,662,900 |
May 25, 2022 | 19.19 | 19.38 | 18.88 | 19.18 | 19.13 | 2,046,600 |
May 24, 2022 | 18.61 | 19.13 | 18.42 | 19.12 | 19.08 | 2,523,000 |
May 23, 2022 | 18.26 | 18.90 | 18.09 | 18.81 | 18.77 | 2,352,100 |
May 20, 2022 | 18.02 | 18.33 | 17.68 | 18.03 | 17.99 | 2,237,600 |
May 19, 2022 | 17.90 | 18.54 | 17.83 | 17.92 | 17.88 | 3,880,800 |
May 18, 2022 | 19.10 | 19.16 | 18.09 | 18.42 | 18.38 | 2,711,300 |
May 17, 2022 | 18.52 | 19.08 | 18.33 | 18.92 | 18.88 | 2,836,100 |
May 16, 2022 | 17.84 | 18.47 | 17.70 | 18.35 | 18.31 | 2,493,100 |
May 13, 2022 | 17.36 | 17.86 | 17.33 | 17.66 | 17.62 | 2,922,400 |
May 12, 2022 | 17.06 | 17.26 | 16.64 | 17.07 | 17.03 | 3,718,600 |
May 11, 2022 | 17.33 | 17.98 | 17.11 | 17.14 | 17.10 | 2,777,700 |
May 10, 2022 | 17.39 | 17.70 | 16.77 | 17.05 | 17.01 | 2,989,500 |
May 09, 2022 | 18.44 | 18.55 | 16.98 | 17.13 | 17.09 | 4,102,900 |
May 06, 2022 | 19.07 | 19.08 | 18.49 | 18.98 | 18.94 | 2,690,300 |
May 05, 2022 | 19.51 | 19.55 | 18.40 | 18.79 | 18.75 | 2,914,000 |
May 04, 2022 | 19.00 | 19.47 | 18.40 | 19.33 | 19.28 | 3,191,000 |
May 03, 2022 | 18.79 | 19.11 | 18.44 | 18.64 | 18.60 | 3,643,000 |
May 02, 2022 | 18.13 | 18.74 | 17.90 | 18.62 | 18.58 | 3,986,900 |
Apr 29, 2022 | 19.40 | 19.86 | 18.00 | 18.13 | 18.09 | 7,120,600 |
Apr 28, 2022 | 18.61 | 18.91 | 17.89 | 18.62 | 18.58 | 5,177,800 |
Apr 27, 2022 | 18.73 | 18.80 | 18.30 | 18.53 | 18.49 | 4,291,700 |
Apr 26, 2022 | 18.48 | 19.17 | 18.15 | 18.51 | 18.47 | 4,653,400 |
Apr 25, 2022 | 18.24 | 18.45 | 17.40 | 18.38 | 18.34 | 5,859,700 |
Apr 22, 2022 | 19.35 | 19.99 | 18.97 | 19.02 | 18.98 | 3,502,900 |
Apr 21, 2022 | 20.40 | 20.45 | 19.17 | 19.45 | 19.40 | 3,361,900 |
Apr 20, 2022 | 20.26 | 20.40 | 19.14 | 20.13 | 20.08 | 4,918,500 |
Apr 19, 2022 | 21.00 | 21.40 | 20.27 | 20.36 | 20.31 | 3,933,600 |
Apr 18, 2022 | 20.80 | 21.37 | 20.43 | 21.21 | 21.16 | 3,752,200 |
Apr 14, 2022 | 19.96 | 20.80 | 19.58 | 20.56 | 20.51 | 6,065,500 |
Apr 13, 2022 | 19.97 | 20.20 | 19.13 | 19.94 | 19.89 | 4,575,700 |
Apr 12, 2022 | 19.68 | 20.29 | 19.37 | 19.60 | 19.55 | 4,616,500 |
Apr 11, 2022 | 20.21 | 20.29 | 19.39 | 19.41 | 19.36 | 3,744,600 |
Apr 08, 2022 | 19.74 | 20.48 | 19.53 | 20.37 | 20.32 | 3,121,200 |
Apr 07, 2022 | 19.38 | 19.62 | 18.84 | 19.37 | 19.32 | 3,153,000 |
Apr 06, 2022 | 19.64 | 19.70 | 19.03 | 19.27 | 19.22 | 3,904,700 |
Apr 05, 2022 | 20.07 | 20.55 | 19.37 | 19.37 | 19.32 | 3,652,000 |
Apr 04, 2022 | 20.51 | 20.60 | 19.80 | 20.14 | 20.09 | 3,558,700 |
Apr 01, 2022 | 19.90 | 20.49 | 19.75 | 20.22 | 20.17 | 3,088,500 |
Mar 31, 2022 | 19.54 | 20.19 | 19.38 | 19.61 | 19.56 | 3,262,600 |
Mar 30, 2022 | 19.89 | 20.08 | 19.55 | 19.84 | 19.79 | 2,867,600 |
Mar 29, 2022 | 18.81 | 19.67 | 18.59 | 19.66 | 19.61 | 2,948,200 |
Mar 28, 2022 | 19.38 | 19.45 | 18.91 | 19.16 | 19.11 | 2,987,500 |
Mar 25, 2022 | 19.39 | 20.06 | 19.28 | 19.95 | 19.90 | 3,070,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |