Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | 19.03 | 19.61 | 18.92 | 19.50 | 19.50 | 1,245,337 |
Aug 08, 2022 | 18.91 | 19.05 | 18.81 | 19.01 | 19.01 | 583,362 |
Aug 05, 2022 | 18.52 | 18.85 | 18.39 | 18.85 | 18.85 | 941,249 |
Aug 04, 2022 | 18.60 | 18.67 | 18.46 | 18.53 | 18.53 | 729,517 |
Aug 03, 2022 | 18.83 | 18.98 | 18.57 | 18.57 | 18.57 | 957,831 |
Aug 02, 2022 | 18.74 | 19.06 | 18.63 | 18.93 | 18.93 | 783,556 |
Aug 01, 2022 | 19.19 | 19.28 | 18.72 | 18.75 | 18.75 | 804,256 |
Jul 29, 2022 | 19.15 | 19.42 | 19.07 | 19.28 | 19.28 | 1,223,946 |
Jul 28, 2022 | 19.22 | 19.26 | 18.67 | 19.04 | 19.04 | 624,343 |
Jul 27, 2022 | 19.17 | 19.17 | 18.79 | 19.02 | 19.02 | 849,481 |
Jul 26, 2022 | 18.98 | 19.12 | 18.86 | 19.01 | 19.01 | 780,519 |
Jul 25, 2022 | 18.77 | 18.95 | 18.72 | 18.94 | 18.94 | 708,749 |
Jul 22, 2022 | 18.43 | 18.75 | 18.36 | 18.74 | 18.74 | 651,425 |
Jul 21, 2022 | 18.59 | 18.59 | 18.20 | 18.42 | 18.42 | 962,213 |
Jul 20, 2022 | 19.01 | 19.01 | 18.52 | 18.53 | 18.53 | 779,339 |
Jul 19, 2022 | 18.81 | 19.15 | 18.75 | 18.94 | 18.94 | 719,920 |
Jul 18, 2022 | 18.75 | 18.97 | 18.67 | 18.84 | 18.84 | 710,845 |
Jul 15, 2022 | 18.50 | 18.81 | 18.42 | 18.69 | 18.69 | 1,131,840 |
Jul 14, 2022 | 19.12 | 19.15 | 18.22 | 18.50 | 18.50 | 1,498,870 |
Jul 13, 2022 | 18.83 | 19.25 | 18.66 | 19.19 | 19.19 | 1,157,906 |
Jul 12, 2022 | 19.34 | 19.76 | 19.08 | 19.20 | 19.20 | 1,011,217 |
Jul 11, 2022 | 19.61 | 19.83 | 19.13 | 19.34 | 19.34 | 2,728,684 |
Jul 08, 2022 | 19.68 | 19.93 | 19.54 | 19.66 | 19.66 | 1,024,038 |
Jul 07, 2022 | 19.90 | 20.00 | 19.57 | 19.60 | 19.60 | 1,772,055 |
Jul 06, 2022 | 20.29 | 20.32 | 19.72 | 19.80 | 19.80 | 1,055,474 |
Jul 05, 2022 | 20.62 | 20.65 | 20.05 | 20.21 | 20.21 | 1,165,201 |
Jul 05, 2022 | 1.02 Dividend | |||||
Jul 04, 2022 | 21.48 | 21.73 | 21.36 | 21.49 | 20.47 | 1,112,280 |
Jul 01, 2022 | 21.02 | 21.53 | 20.96 | 21.27 | 20.26 | 1,502,964 |
Jun 30, 2022 | 21.21 | 21.61 | 21.00 | 21.07 | 20.07 | 1,322,903 |
Jun 29, 2022 | 21.55 | 21.71 | 21.22 | 21.29 | 20.28 | 780,319 |
Jun 28, 2022 | 21.11 | 21.57 | 21.02 | 21.57 | 20.55 | 1,396,872 |
Jun 27, 2022 | 20.74 | 21.05 | 20.61 | 21.04 | 20.04 | 1,145,019 |
Jun 24, 2022 | 20.43 | 20.84 | 20.30 | 20.71 | 19.73 | 2,525,202 |
Jun 23, 2022 | 20.25 | 20.60 | 20.08 | 20.33 | 19.37 | 3,006,595 |
Jun 22, 2022 | 20.80 | 20.86 | 20.21 | 20.37 | 19.40 | 1,360,951 |
Jun 21, 2022 | 21.42 | 21.44 | 20.78 | 20.88 | 19.89 | 1,336,446 |
Jun 20, 2022 | 21.21 | 21.57 | 21.02 | 21.38 | 20.37 | 687,358 |
Jun 17, 2022 | 21.78 | 21.80 | 21.09 | 21.12 | 20.12 | 2,389,485 |
Jun 16, 2022 | 21.20 | 22.14 | 21.20 | 21.76 | 20.73 | 1,604,738 |
Jun 15, 2022 | 20.98 | 21.50 | 20.98 | 21.32 | 20.31 | 1,067,569 |
Jun 14, 2022 | 21.64 | 21.90 | 20.92 | 20.92 | 19.93 | 1,056,613 |
Jun 13, 2022 | 21.62 | 21.75 | 21.42 | 21.64 | 20.61 | 955,362 |
Jun 10, 2022 | 21.90 | 21.98 | 21.24 | 21.71 | 20.68 | 1,131,755 |
Jun 09, 2022 | 21.77 | 22.16 | 21.77 | 22.00 | 20.96 | 924,266 |
Jun 08, 2022 | 22.07 | 22.18 | 21.67 | 21.77 | 20.74 | 853,061 |
Jun 07, 2022 | 21.67 | 22.17 | 21.64 | 22.08 | 21.03 | 883,726 |
Jun 06, 2022 | 21.70 | 22.00 | 21.56 | 21.70 | 20.67 | 637,131 |
Jun 03, 2022 | 21.56 | 21.64 | 21.45 | 21.58 | 20.56 | 351,532 |
Jun 02, 2022 | 21.49 | 21.59 | 21.26 | 21.42 | 20.40 | 557,583 |
Jun 01, 2022 | 21.42 | 21.72 | 21.37 | 21.45 | 20.43 | 579,990 |
May 31, 2022 | 21.46 | 21.67 | 21.31 | 21.31 | 20.30 | 2,982,173 |
May 30, 2022 | 21.79 | 21.89 | 21.39 | 21.48 | 20.46 | 692,311 |
May 27, 2022 | 22.09 | 22.18 | 21.57 | 21.72 | 20.69 | 963,153 |
May 26, 2022 | 22.17 | 22.30 | 22.04 | 22.08 | 21.03 | 990,076 |
May 25, 2022 | 22.01 | 22.29 | 22.00 | 22.11 | 21.06 | 644,293 |
May 24, 2022 | 21.70 | 21.98 | 21.56 | 21.98 | 20.94 | 842,122 |
May 23, 2022 | 21.66 | 21.93 | 21.60 | 21.82 | 20.78 | 868,042 |
May 20, 2022 | 21.50 | 21.63 | 21.29 | 21.47 | 20.45 | 831,194 |
May 19, 2022 | 21.22 | 21.61 | 21.22 | 21.41 | 20.39 | 826,245 |
May 18, 2022 | 21.13 | 21.47 | 21.12 | 21.34 | 20.33 | 996,809 |
May 17, 2022 | 21.25 | 21.32 | 21.03 | 21.12 | 20.12 | 732,017 |
May 16, 2022 | 20.84 | 21.23 | 20.61 | 21.16 | 20.16 | 755,184 |
May 13, 2022 | 20.69 | 20.83 | 20.52 | 20.76 | 19.77 | 759,900 |
May 12, 2022 | 20.80 | 20.81 | 20.51 | 20.56 | 19.58 | 703,849 |
May 11, 2022 | 20.63 | 20.72 | 20.21 | 20.72 | 19.74 | 820,180 |
May 10, 2022 | 20.50 | 20.84 | 20.46 | 20.66 | 19.68 | 1,161,923 |
May 09, 2022 | 20.75 | 20.92 | 20.47 | 20.48 | 19.51 | 601,588 |
May 06, 2022 | 20.98 | 21.12 | 20.73 | 20.73 | 19.75 | 854,353 |
May 05, 2022 | 21.00 | 21.20 | 20.93 | 21.01 | 20.01 | 716,128 |
May 04, 2022 | 20.80 | 20.95 | 20.74 | 20.92 | 19.93 | 536,898 |
May 03, 2022 | 20.34 | 20.81 | 20.34 | 20.78 | 19.79 | 646,983 |
May 02, 2022 | 20.57 | 20.87 | 19.96 | 20.31 | 19.35 | 804,869 |
Apr 29, 2022 | 21.05 | 21.05 | 20.25 | 20.57 | 19.59 | 1,358,918 |
Apr 28, 2022 | 20.85 | 21.01 | 20.67 | 21.01 | 20.01 | 952,343 |
Apr 27, 2022 | 20.34 | 20.78 | 20.11 | 20.75 | 19.77 | 1,004,034 |
Apr 26, 2022 | 20.60 | 20.90 | 20.18 | 20.36 | 19.39 | 1,705,787 |
Apr 25, 2022 | 20.33 | 20.63 | 20.30 | 20.52 | 19.55 | 857,127 |
Apr 22, 2022 | 20.43 | 20.59 | 20.22 | 20.48 | 19.51 | 857,643 |
Apr 21, 2022 | 21.08 | 21.08 | 20.42 | 20.51 | 19.54 | 1,538,516 |
Apr 20, 2022 | 21.05 | 21.20 | 20.84 | 21.05 | 20.05 | 774,933 |
Apr 19, 2022 | 21.16 | 21.18 | 20.88 | 20.95 | 19.96 | 1,017,855 |
Apr 14, 2022 | 20.80 | 21.33 | 20.72 | 21.16 | 20.16 | 1,236,430 |
Apr 13, 2022 | 20.63 | 20.98 | 20.57 | 20.80 | 19.81 | 838,150 |
Apr 12, 2022 | 20.58 | 20.73 | 20.30 | 20.66 | 19.68 | 943,308 |
Apr 11, 2022 | 21.01 | 21.09 | 20.65 | 20.69 | 19.71 | 882,225 |
Apr 08, 2022 | 20.84 | 21.15 | 20.78 | 21.13 | 20.13 | 1,022,174 |
Apr 07, 2022 | 20.60 | 20.85 | 20.59 | 20.79 | 19.80 | 1,088,139 |
Apr 06, 2022 | 20.40 | 20.70 | 20.36 | 20.58 | 19.60 | 1,181,031 |
Apr 05, 2022 | 19.87 | 20.44 | 19.85 | 20.44 | 19.47 | 933,572 |
Apr 04, 2022 | 20.26 | 20.33 | 20.12 | 20.21 | 19.25 | 519,989 |
Apr 01, 2022 | 20.20 | 20.23 | 19.92 | 20.21 | 19.25 | 964,432 |
Mar 31, 2022 | 19.95 | 20.19 | 19.81 | 20.15 | 19.19 | 946,715 |
Mar 30, 2022 | 19.73 | 19.94 | 19.60 | 19.94 | 18.99 | 907,931 |
Mar 29, 2022 | 20.33 | 20.40 | 19.66 | 19.77 | 18.83 | 1,205,706 |
Mar 28, 2022 | 20.44 | 20.58 | 20.15 | 20.28 | 19.32 | 1,343,266 |
Mar 25, 2022 | 20.05 | 20.31 | 20.00 | 20.31 | 19.35 | 948,490 |
Mar 24, 2022 | 19.60 | 20.08 | 19.59 | 20.03 | 19.08 | 717,755 |
Mar 23, 2022 | 20.03 | 20.04 | 19.70 | 19.73 | 18.79 | 1,144,817 |
Mar 22, 2022 | 20.29 | 20.31 | 19.70 | 19.99 | 19.04 | 1,102,627 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |