Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 19.37 | 20.15 | 19.07 | 20.00 | 20.00 | 526,876 |
Aug 12, 2022 | 20.18 | 20.18 | 19.61 | 19.89 | 19.89 | 1,012,700 |
Aug 11, 2022 | 19.80 | 20.79 | 19.80 | 20.23 | 20.23 | 659,100 |
Aug 10, 2022 | 19.10 | 19.92 | 19.05 | 19.55 | 19.55 | 1,232,100 |
Aug 09, 2022 | 21.00 | 21.00 | 19.19 | 19.28 | 19.28 | 2,018,400 |
Aug 08, 2022 | 21.71 | 21.78 | 21.04 | 21.58 | 21.58 | 417,800 |
Aug 05, 2022 | 20.90 | 22.01 | 20.90 | 21.87 | 21.87 | 457,400 |
Aug 04, 2022 | 22.96 | 22.96 | 21.13 | 21.22 | 21.22 | 555,200 |
Aug 03, 2022 | 24.07 | 24.07 | 23.00 | 23.07 | 23.07 | 425,800 |
Aug 02, 2022 | 23.74 | 24.05 | 23.44 | 23.92 | 23.92 | 559,700 |
Jul 29, 2022 | 23.09 | 23.88 | 23.01 | 23.84 | 23.84 | 714,600 |
Jul 28, 2022 | 22.67 | 22.82 | 22.27 | 22.73 | 22.73 | 339,000 |
Jul 27, 2022 | 22.30 | 22.67 | 22.10 | 22.42 | 22.42 | 329,600 |
Jul 26, 2022 | 22.59 | 22.97 | 22.13 | 22.17 | 22.17 | 332,300 |
Jul 25, 2022 | 21.70 | 22.46 | 21.65 | 22.32 | 22.32 | 312,800 |
Jul 22, 2022 | 22.06 | 22.24 | 21.57 | 21.57 | 21.57 | 398,400 |
Jul 21, 2022 | 22.15 | 22.65 | 21.72 | 21.97 | 21.97 | 428,800 |
Jul 20, 2022 | 21.95 | 22.71 | 21.93 | 22.57 | 22.57 | 297,000 |
Jul 19, 2022 | 21.66 | 22.28 | 21.66 | 22.17 | 22.17 | 309,100 |
Jul 18, 2022 | 21.00 | 21.99 | 20.96 | 21.72 | 21.72 | 351,100 |
Jul 15, 2022 | 20.54 | 20.77 | 20.13 | 20.72 | 20.72 | 397,300 |
Jul 14, 2022 | 19.72 | 20.24 | 19.29 | 20.22 | 20.22 | 556,800 |
Jul 13, 2022 | 20.30 | 20.65 | 19.96 | 19.97 | 19.97 | 606,100 |
Jul 12, 2022 | 20.66 | 20.86 | 20.05 | 20.54 | 20.54 | 320,300 |
Jul 11, 2022 | 20.97 | 21.29 | 20.75 | 21.14 | 21.14 | 332,400 |
Jul 08, 2022 | 21.68 | 21.69 | 20.85 | 21.33 | 21.33 | 336,000 |
Jul 07, 2022 | 21.04 | 21.49 | 20.94 | 21.34 | 21.34 | 546,000 |
Jul 06, 2022 | 21.37 | 21.78 | 19.91 | 20.36 | 20.36 | 512,600 |
Jul 05, 2022 | 21.67 | 21.94 | 21.09 | 21.60 | 21.60 | 805,900 |
Jul 04, 2022 | 22.19 | 22.55 | 21.81 | 22.33 | 22.33 | 522,900 |
Jun 30, 2022 | 21.62 | 22.04 | 21.36 | 21.80 | 21.80 | 832,800 |
Jun 29, 2022 | 22.89 | 23.07 | 21.79 | 21.86 | 21.86 | 533,100 |
Jun 28, 2022 | 22.50 | 22.92 | 22.16 | 22.58 | 22.58 | 878,100 |
Jun 27, 2022 | 21.36 | 22.14 | 21.30 | 22.02 | 22.02 | 814,800 |
Jun 24, 2022 | 21.04 | 21.76 | 20.75 | 21.16 | 21.16 | 598,400 |
Jun 23, 2022 | 22.58 | 22.58 | 20.60 | 20.78 | 20.78 | 876,700 |
Jun 22, 2022 | 21.82 | 22.64 | 21.50 | 22.34 | 22.34 | 909,900 |
Jun 21, 2022 | 22.84 | 23.45 | 22.71 | 22.79 | 22.79 | 1,089,700 |
Jun 20, 2022 | 23.44 | 23.46 | 21.03 | 22.41 | 22.41 | 1,397,200 |
Jun 17, 2022 | 25.39 | 25.55 | 23.67 | 23.74 | 23.74 | 1,674,100 |
Jun 16, 2022 | 25.91 | 26.20 | 25.27 | 25.47 | 25.47 | 908,400 |
Jun 15, 2022 | 26.83 | 26.92 | 25.97 | 26.61 | 26.61 | 964,000 |
Jun 14, 2022 | 28.20 | 28.20 | 26.56 | 26.84 | 26.84 | 721,900 |
Jun 14, 2022 | 0.25 Dividend | |||||
Jun 13, 2022 | 27.94 | 28.60 | 27.50 | 28.02 | 27.77 | 644,400 |
Jun 10, 2022 | 29.41 | 29.43 | 28.21 | 28.82 | 28.56 | 696,500 |
Jun 09, 2022 | 29.82 | 29.99 | 29.37 | 29.51 | 29.25 | 509,400 |
Jun 08, 2022 | 30.01 | 30.16 | 29.53 | 30.01 | 29.74 | 663,500 |
Jun 07, 2022 | 28.89 | 30.02 | 28.89 | 29.89 | 29.62 | 426,600 |
Jun 06, 2022 | 28.91 | 29.51 | 28.89 | 29.01 | 28.75 | 383,600 |
Jun 03, 2022 | 28.75 | 28.94 | 28.54 | 28.85 | 28.59 | 373,800 |
Jun 02, 2022 | 28.36 | 28.83 | 28.20 | 28.73 | 28.47 | 511,000 |
Jun 01, 2022 | 28.32 | 28.91 | 28.24 | 28.67 | 28.41 | 758,800 |
May 31, 2022 | 28.50 | 28.98 | 27.76 | 28.01 | 27.76 | 955,300 |
May 30, 2022 | 27.09 | 28.44 | 27.00 | 28.38 | 28.13 | 558,900 |
May 27, 2022 | 27.10 | 27.10 | 26.53 | 26.75 | 26.51 | 901,700 |
May 26, 2022 | 27.62 | 27.62 | 27.04 | 27.10 | 26.86 | 376,300 |
May 25, 2022 | 26.00 | 27.65 | 26.00 | 27.28 | 27.04 | 913,800 |
May 24, 2022 | 25.22 | 26.17 | 25.22 | 25.86 | 25.63 | 544,400 |
May 20, 2022 | 26.12 | 26.12 | 24.97 | 25.19 | 24.97 | 510,700 |
May 19, 2022 | 25.27 | 26.13 | 25.04 | 25.91 | 25.68 | 458,100 |
May 18, 2022 | 26.17 | 26.35 | 25.38 | 25.73 | 25.50 | 307,400 |
May 17, 2022 | 26.11 | 26.33 | 25.92 | 26.00 | 25.77 | 394,700 |
May 16, 2022 | 25.38 | 25.99 | 25.32 | 25.80 | 25.57 | 404,300 |
May 13, 2022 | 24.66 | 25.75 | 24.40 | 25.22 | 24.99 | 512,300 |
May 12, 2022 | 24.34 | 24.62 | 23.58 | 24.15 | 23.93 | 674,500 |
May 11, 2022 | 24.06 | 24.49 | 23.55 | 23.55 | 23.34 | 589,600 |
May 10, 2022 | 23.71 | 24.34 | 23.11 | 23.69 | 23.48 | 685,400 |
May 09, 2022 | 24.86 | 24.86 | 23.32 | 23.39 | 23.18 | 521,900 |
May 06, 2022 | 25.52 | 25.52 | 24.66 | 25.39 | 25.16 | 370,500 |
May 05, 2022 | 26.16 | 26.16 | 24.91 | 25.44 | 25.21 | 436,900 |
May 04, 2022 | 25.65 | 25.97 | 25.10 | 25.86 | 25.63 | 474,700 |
May 03, 2022 | 24.91 | 25.54 | 24.83 | 25.23 | 25.00 | 447,500 |
May 02, 2022 | 24.78 | 25.01 | 24.16 | 24.83 | 24.61 | 446,100 |
Apr 29, 2022 | 25.22 | 25.55 | 24.79 | 25.04 | 24.82 | 778,200 |
Apr 28, 2022 | 25.06 | 25.38 | 24.03 | 25.21 | 24.99 | 1,090,500 |
Apr 27, 2022 | 25.53 | 25.53 | 24.68 | 24.80 | 24.58 | 850,800 |
Apr 26, 2022 | 24.72 | 25.87 | 24.71 | 25.31 | 25.08 | 507,700 |
Apr 25, 2022 | 24.27 | 24.68 | 23.78 | 24.49 | 24.27 | 687,000 |
Apr 22, 2022 | 25.40 | 26.00 | 24.92 | 24.98 | 24.76 | 528,100 |
Apr 21, 2022 | 27.00 | 27.11 | 25.43 | 25.46 | 25.23 | 576,400 |
Apr 20, 2022 | 26.54 | 27.03 | 26.38 | 26.75 | 26.51 | 428,400 |
Apr 19, 2022 | 26.37 | 26.68 | 26.25 | 26.33 | 26.10 | 490,300 |
Apr 18, 2022 | 26.11 | 26.87 | 26.05 | 26.53 | 26.29 | 465,800 |
Apr 14, 2022 | 25.68 | 26.00 | 25.30 | 25.91 | 25.68 | 317,300 |
Apr 13, 2022 | 25.63 | 25.83 | 25.16 | 25.73 | 25.50 | 494,600 |
Apr 12, 2022 | 25.30 | 26.00 | 25.23 | 25.26 | 25.03 | 534,700 |
Apr 11, 2022 | 25.88 | 25.88 | 24.76 | 24.82 | 24.60 | 1,188,000 |
Apr 08, 2022 | 26.10 | 26.37 | 25.91 | 25.99 | 25.76 | 568,200 |
Apr 07, 2022 | 25.71 | 26.34 | 25.53 | 26.01 | 25.78 | 595,700 |
Apr 06, 2022 | 26.20 | 26.42 | 25.52 | 25.58 | 25.35 | 312,500 |
Apr 05, 2022 | 26.56 | 26.86 | 26.03 | 26.09 | 25.86 | 307,500 |
Apr 04, 2022 | 26.50 | 26.54 | 26.03 | 26.49 | 26.25 | 573,200 |
Apr 01, 2022 | 25.64 | 26.36 | 25.40 | 26.12 | 25.89 | 857,900 |
Mar 31, 2022 | 26.54 | 26.67 | 25.65 | 25.65 | 25.42 | 619,600 |
Mar 30, 2022 | 27.04 | 27.50 | 26.78 | 26.85 | 26.61 | 822,700 |
Mar 29, 2022 | 27.09 | 27.10 | 25.90 | 26.63 | 26.39 | 765,200 |
Mar 28, 2022 | 27.26 | 27.75 | 27.02 | 27.56 | 27.31 | 410,000 |
Mar 25, 2022 | 27.57 | 27.91 | 27.57 | 27.87 | 27.62 | 408,900 |
Mar 24, 2022 | 27.00 | 27.86 | 26.97 | 27.72 | 27.47 | 481,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |