Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 18.38 | 19.20 | 18.34 | 19.13 | 19.13 | 4,888,100 |
Jun 23, 2022 | 17.87 | 18.36 | 17.84 | 18.26 | 18.26 | 3,417,700 |
Jun 22, 2022 | 17.70 | 17.93 | 17.57 | 17.87 | 17.87 | 2,597,600 |
Jun 21, 2022 | 18.04 | 18.16 | 17.88 | 17.94 | 17.94 | 2,941,500 |
Jun 17, 2022 | 17.30 | 17.84 | 17.22 | 17.76 | 17.76 | 3,584,100 |
Jun 16, 2022 | 17.68 | 17.72 | 17.03 | 17.16 | 17.16 | 2,487,700 |
Jun 15, 2022 | 17.89 | 18.29 | 17.84 | 18.01 | 18.01 | 2,453,000 |
Jun 14, 2022 | 18.04 | 18.20 | 17.52 | 17.67 | 17.67 | 2,986,300 |
Jun 13, 2022 | 17.76 | 18.11 | 17.55 | 18.00 | 18.00 | 2,304,900 |
Jun 10, 2022 | 18.38 | 18.40 | 17.99 | 18.16 | 18.16 | 2,770,300 |
Jun 09, 2022 | 18.71 | 18.90 | 18.59 | 18.66 | 18.66 | 1,645,900 |
Jun 08, 2022 | 18.64 | 18.91 | 18.62 | 18.84 | 18.84 | 2,183,000 |
Jun 07, 2022 | 18.61 | 18.80 | 18.52 | 18.78 | 18.78 | 1,685,500 |
Jun 06, 2022 | 18.91 | 18.93 | 18.61 | 18.79 | 18.79 | 2,422,300 |
Jun 03, 2022 | 18.71 | 18.99 | 18.64 | 18.89 | 18.89 | 2,027,100 |
Jun 02, 2022 | 18.52 | 18.77 | 18.44 | 18.74 | 18.74 | 2,001,600 |
Jun 01, 2022 | 18.65 | 18.78 | 18.31 | 18.54 | 18.54 | 2,605,300 |
May 31, 2022 | 18.59 | 18.74 | 18.33 | 18.64 | 18.64 | 3,029,000 |
May 31, 2022 | 0.125 Dividend | |||||
May 27, 2022 | 18.64 | 19.17 | 18.61 | 18.86 | 18.74 | 3,518,700 |
May 26, 2022 | 17.80 | 18.94 | 17.78 | 18.59 | 18.47 | 5,956,800 |
May 25, 2022 | 17.38 | 18.40 | 17.38 | 17.86 | 17.74 | 15,151,800 |
May 24, 2022 | 16.55 | 16.62 | 16.11 | 16.27 | 16.16 | 3,255,300 |
May 23, 2022 | 16.72 | 16.80 | 16.15 | 16.66 | 16.55 | 4,436,200 |
May 20, 2022 | 16.58 | 16.62 | 16.06 | 16.62 | 16.51 | 2,796,600 |
May 19, 2022 | 16.62 | 16.77 | 16.38 | 16.42 | 16.31 | 3,150,600 |
May 18, 2022 | 17.49 | 17.53 | 16.69 | 16.78 | 16.67 | 2,993,200 |
May 17, 2022 | 17.60 | 17.66 | 17.19 | 17.62 | 17.50 | 2,771,700 |
May 16, 2022 | 17.28 | 17.52 | 17.16 | 17.39 | 17.27 | 3,282,800 |
May 13, 2022 | 17.32 | 17.77 | 17.27 | 17.33 | 17.22 | 4,448,300 |
May 12, 2022 | 15.99 | 17.33 | 15.87 | 17.20 | 17.09 | 5,732,300 |
May 11, 2022 | 17.03 | 17.12 | 15.77 | 16.07 | 15.96 | 9,223,500 |
May 10, 2022 | 18.02 | 18.27 | 17.67 | 18.10 | 17.98 | 5,243,300 |
May 09, 2022 | 18.15 | 18.34 | 17.84 | 17.85 | 17.73 | 3,243,600 |
May 06, 2022 | 18.79 | 18.82 | 18.27 | 18.43 | 18.31 | 2,951,500 |
May 05, 2022 | 19.32 | 19.32 | 18.70 | 18.84 | 18.72 | 2,353,400 |
May 04, 2022 | 19.25 | 19.45 | 18.95 | 19.36 | 19.23 | 2,704,000 |
May 03, 2022 | 19.52 | 19.56 | 19.04 | 19.22 | 19.09 | 2,391,500 |
May 02, 2022 | 19.83 | 19.92 | 19.15 | 19.53 | 19.40 | 2,898,400 |
Apr 29, 2022 | 20.00 | 20.20 | 19.73 | 19.76 | 19.63 | 2,059,900 |
Apr 28, 2022 | 19.93 | 20.26 | 19.74 | 20.17 | 20.04 | 2,607,100 |
Apr 27, 2022 | 19.84 | 20.02 | 19.62 | 19.85 | 19.72 | 2,069,900 |
Apr 26, 2022 | 20.31 | 20.40 | 19.85 | 19.88 | 19.75 | 3,983,900 |
Apr 25, 2022 | 20.30 | 20.42 | 19.75 | 20.41 | 20.27 | 2,347,300 |
Apr 22, 2022 | 20.65 | 20.65 | 19.80 | 20.03 | 19.90 | 2,597,900 |
Apr 21, 2022 | 21.01 | 21.19 | 20.71 | 20.78 | 20.64 | 2,204,900 |
Apr 20, 2022 | 20.70 | 20.97 | 20.64 | 20.80 | 20.66 | 1,944,900 |
Apr 19, 2022 | 20.51 | 20.76 | 20.40 | 20.56 | 20.42 | 1,890,500 |
Apr 18, 2022 | 20.48 | 20.75 | 20.21 | 20.45 | 20.31 | 2,803,700 |
Apr 14, 2022 | 20.90 | 21.16 | 20.85 | 20.89 | 20.75 | 1,929,400 |
Apr 13, 2022 | 20.57 | 21.03 | 20.55 | 20.89 | 20.75 | 2,257,800 |
Apr 12, 2022 | 20.94 | 21.17 | 20.36 | 20.50 | 20.36 | 3,153,400 |
Apr 11, 2022 | 20.91 | 21.20 | 20.90 | 21.00 | 20.86 | 1,750,400 |
Apr 08, 2022 | 20.95 | 21.28 | 20.93 | 21.04 | 20.90 | 1,684,200 |
Apr 07, 2022 | 21.12 | 21.17 | 20.88 | 21.08 | 20.94 | 1,563,300 |
Apr 06, 2022 | 21.17 | 21.38 | 20.72 | 21.21 | 21.07 | 2,293,800 |
Apr 05, 2022 | 21.87 | 22.03 | 21.29 | 21.30 | 21.16 | 3,126,400 |
Apr 04, 2022 | 21.60 | 22.03 | 21.33 | 21.98 | 21.83 | 3,131,400 |
Apr 01, 2022 | 22.00 | 22.19 | 21.62 | 21.70 | 21.56 | 2,051,900 |
Mar 31, 2022 | 22.48 | 22.66 | 21.95 | 21.97 | 21.82 | 1,900,800 |
Mar 30, 2022 | 22.33 | 22.57 | 22.25 | 22.52 | 22.37 | 1,797,600 |
Mar 29, 2022 | 22.21 | 22.43 | 22.15 | 22.38 | 22.23 | 2,161,800 |
Mar 28, 2022 | 22.00 | 22.10 | 21.75 | 21.96 | 21.81 | 1,400,000 |
Mar 25, 2022 | 21.85 | 22.15 | 21.84 | 21.92 | 21.77 | 1,940,000 |
Mar 24, 2022 | 21.52 | 21.98 | 21.23 | 21.97 | 21.82 | 2,540,600 |
Mar 23, 2022 | 21.83 | 21.96 | 21.46 | 21.50 | 21.36 | 1,901,900 |
Mar 22, 2022 | 21.93 | 22.10 | 21.84 | 21.92 | 21.77 | 1,693,000 |
Mar 21, 2022 | 22.21 | 22.30 | 21.80 | 21.90 | 21.75 | 2,751,200 |
Mar 18, 2022 | 21.66 | 22.33 | 21.51 | 22.26 | 22.11 | 4,680,200 |
Mar 17, 2022 | 21.69 | 21.93 | 21.63 | 21.92 | 21.77 | 2,330,000 |
Mar 16, 2022 | 21.67 | 21.94 | 21.41 | 21.75 | 21.61 | 2,797,900 |
Mar 15, 2022 | 21.33 | 21.72 | 21.22 | 21.49 | 21.35 | 1,884,500 |
Mar 14, 2022 | 21.35 | 21.50 | 20.98 | 21.10 | 20.96 | 2,366,500 |
Mar 11, 2022 | 21.20 | 21.72 | 21.18 | 21.26 | 21.12 | 3,141,700 |
Mar 10, 2022 | 21.12 | 21.32 | 20.97 | 21.07 | 20.93 | 2,014,600 |
Mar 09, 2022 | 21.52 | 21.75 | 21.27 | 21.37 | 21.23 | 2,250,200 |
Mar 08, 2022 | 20.88 | 21.60 | 20.62 | 21.06 | 20.92 | 2,531,200 |
Mar 07, 2022 | 21.51 | 21.55 | 20.93 | 20.94 | 20.80 | 3,049,800 |
Mar 04, 2022 | 21.90 | 21.90 | 21.38 | 21.53 | 21.39 | 2,246,800 |
Mar 04, 2022 | 0.125 Dividend | |||||
Mar 03, 2022 | 23.04 | 23.04 | 21.92 | 22.00 | 21.73 | 2,541,300 |
Mar 02, 2022 | 22.91 | 23.08 | 22.58 | 22.68 | 22.40 | 3,324,100 |
Mar 01, 2022 | 22.78 | 23.08 | 22.23 | 22.71 | 22.43 | 3,246,600 |
Feb 28, 2022 | 22.41 | 22.78 | 22.36 | 22.74 | 22.46 | 3,061,100 |
Feb 25, 2022 | 22.42 | 22.74 | 22.18 | 22.72 | 22.44 | 1,722,500 |
Feb 24, 2022 | 21.58 | 22.45 | 21.43 | 22.43 | 22.15 | 2,014,800 |
Feb 23, 2022 | 22.53 | 22.59 | 21.95 | 22.00 | 21.73 | 2,016,500 |
Feb 22, 2022 | 22.75 | 22.81 | 22.27 | 22.37 | 22.10 | 2,675,700 |
Feb 18, 2022 | 22.63 | 23.06 | 22.60 | 22.71 | 22.43 | 2,065,400 |
Feb 17, 2022 | 23.08 | 23.08 | 22.67 | 22.71 | 22.43 | 1,678,200 |
Feb 16, 2022 | 23.23 | 23.26 | 22.84 | 23.14 | 22.86 | 2,136,000 |
Feb 15, 2022 | 23.06 | 23.33 | 23.06 | 23.24 | 22.95 | 1,583,700 |
Feb 14, 2022 | 23.11 | 23.27 | 22.77 | 22.87 | 22.59 | 2,405,200 |
Feb 11, 2022 | 23.07 | 23.46 | 22.93 | 22.94 | 22.66 | 2,051,800 |
Feb 10, 2022 | 23.13 | 23.58 | 22.84 | 22.97 | 22.69 | 3,171,900 |
Feb 09, 2022 | 23.04 | 23.49 | 23.04 | 23.46 | 23.17 | 2,622,700 |
Feb 08, 2022 | 22.63 | 23.04 | 22.61 | 22.82 | 22.54 | 1,640,200 |
Feb 07, 2022 | 22.78 | 22.92 | 22.43 | 22.53 | 22.25 | 2,617,000 |
Feb 04, 2022 | 22.55 | 22.86 | 22.32 | 22.69 | 22.41 | 1,310,600 |
Feb 03, 2022 | 22.79 | 23.12 | 22.57 | 22.60 | 22.32 | 2,281,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |