Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 19.91 | 21.63 | 19.91 | 21.45 | 21.45 | 207,900 |
Jun 23, 2022 | 19.77 | 20.08 | 19.77 | 19.94 | 19.94 | 35,500 |
Jun 22, 2022 | 19.67 | 19.97 | 19.67 | 19.77 | 19.77 | 49,500 |
Jun 21, 2022 | 19.93 | 20.10 | 19.93 | 20.00 | 20.00 | 34,300 |
Jun 17, 2022 | 19.62 | 19.93 | 19.57 | 19.86 | 19.86 | 85,000 |
Jun 16, 2022 | 19.39 | 19.76 | 19.23 | 19.50 | 19.50 | 60,500 |
Jun 15, 2022 | 19.49 | 19.92 | 19.35 | 19.64 | 19.64 | 53,600 |
Jun 14, 2022 | 18.80 | 19.36 | 18.80 | 19.30 | 19.30 | 43,300 |
Jun 13, 2022 | 19.11 | 19.42 | 18.61 | 18.80 | 18.80 | 72,000 |
Jun 10, 2022 | 19.55 | 19.58 | 19.05 | 19.20 | 19.20 | 34,700 |
Jun 09, 2022 | 19.92 | 20.10 | 19.81 | 19.81 | 19.81 | 28,700 |
Jun 08, 2022 | 20.47 | 20.47 | 19.98 | 20.10 | 20.10 | 27,200 |
Jun 07, 2022 | 20.16 | 20.67 | 20.16 | 20.65 | 20.65 | 39,000 |
Jun 06, 2022 | 20.68 | 20.68 | 20.26 | 20.36 | 20.36 | 38,800 |
Jun 03, 2022 | 20.53 | 20.58 | 20.43 | 20.47 | 20.47 | 22,200 |
Jun 02, 2022 | 20.32 | 20.75 | 20.32 | 20.71 | 20.71 | 33,700 |
Jun 01, 2022 | 20.33 | 20.39 | 19.96 | 20.29 | 20.29 | 31,600 |
May 31, 2022 | 20.55 | 20.55 | 20.17 | 20.31 | 20.31 | 44,400 |
May 27, 2022 | 20.41 | 20.78 | 20.41 | 20.74 | 20.74 | 32,800 |
May 26, 2022 | 20.39 | 20.47 | 20.30 | 20.37 | 20.37 | 23,200 |
May 25, 2022 | 20.20 | 20.41 | 20.18 | 20.18 | 20.18 | 34,700 |
May 24, 2022 | 19.69 | 20.29 | 19.42 | 20.18 | 20.18 | 44,500 |
May 23, 2022 | 20.15 | 20.38 | 19.95 | 19.99 | 19.99 | 21,400 |
May 20, 2022 | 19.97 | 19.97 | 19.66 | 19.89 | 19.89 | 47,500 |
May 19, 2022 | 19.68 | 20.24 | 19.66 | 19.69 | 19.69 | 54,400 |
May 18, 2022 | 20.00 | 20.31 | 19.84 | 19.99 | 19.99 | 52,900 |
May 17, 2022 | 20.26 | 20.45 | 20.06 | 20.24 | 20.24 | 112,200 |
May 16, 2022 | 19.90 | 20.01 | 19.71 | 19.88 | 19.88 | 32,100 |
May 13, 2022 | 20.45 | 20.68 | 19.83 | 19.86 | 19.86 | 51,200 |
May 12, 2022 | 20.28 | 20.32 | 19.65 | 20.30 | 20.30 | 66,400 |
May 11, 2022 | 20.30 | 20.72 | 20.08 | 20.13 | 20.13 | 41,000 |
May 10, 2022 | 20.51 | 20.80 | 19.73 | 20.10 | 20.10 | 76,900 |
May 09, 2022 | 19.98 | 20.48 | 19.73 | 20.08 | 20.08 | 65,700 |
May 06, 2022 | 20.05 | 20.40 | 19.93 | 20.12 | 20.12 | 42,900 |
May 05, 2022 | 20.86 | 20.91 | 19.72 | 20.06 | 20.06 | 40,300 |
May 04, 2022 | 20.50 | 20.78 | 20.21 | 20.76 | 20.76 | 39,100 |
May 03, 2022 | 20.36 | 20.68 | 20.19 | 20.51 | 20.51 | 28,500 |
May 03, 2022 | 0.15 Dividend | |||||
May 02, 2022 | 20.40 | 20.60 | 19.98 | 20.56 | 20.41 | 55,900 |
Apr 29, 2022 | 20.99 | 20.99 | 20.33 | 20.38 | 20.23 | 38,500 |
Apr 28, 2022 | 21.11 | 21.22 | 20.70 | 21.03 | 20.88 | 35,800 |
Apr 27, 2022 | 21.00 | 21.26 | 20.65 | 20.85 | 20.70 | 47,800 |
Apr 26, 2022 | 21.45 | 21.72 | 21.01 | 21.04 | 20.89 | 44,500 |
Apr 25, 2022 | 22.00 | 22.05 | 21.06 | 21.76 | 21.60 | 40,000 |
Apr 22, 2022 | 22.18 | 22.41 | 21.91 | 22.01 | 21.85 | 17,400 |
Apr 21, 2022 | 23.10 | 23.10 | 22.13 | 22.32 | 22.16 | 34,000 |
Apr 20, 2022 | 22.54 | 22.64 | 22.34 | 22.52 | 22.36 | 23,800 |
Apr 19, 2022 | 21.80 | 22.53 | 21.73 | 22.36 | 22.20 | 28,800 |
Apr 18, 2022 | 21.84 | 21.84 | 21.31 | 21.72 | 21.56 | 28,900 |
Apr 14, 2022 | 21.80 | 21.96 | 21.47 | 21.56 | 21.40 | 24,100 |
Apr 13, 2022 | 21.17 | 21.73 | 21.17 | 21.70 | 21.54 | 30,900 |
Apr 12, 2022 | 21.43 | 21.76 | 21.02 | 21.29 | 21.13 | 32,300 |
Apr 11, 2022 | 21.51 | 21.75 | 20.97 | 21.28 | 21.12 | 79,200 |
Apr 08, 2022 | 22.31 | 22.35 | 21.67 | 21.68 | 21.52 | 32,100 |
Apr 07, 2022 | 22.93 | 22.93 | 22.27 | 22.36 | 22.20 | 17,000 |
Apr 06, 2022 | 22.98 | 23.08 | 22.55 | 22.67 | 22.50 | 33,000 |
Apr 05, 2022 | 23.45 | 23.46 | 23.03 | 23.12 | 22.95 | 22,500 |
Apr 04, 2022 | 23.48 | 23.89 | 22.87 | 23.30 | 23.13 | 22,900 |
Apr 01, 2022 | 23.95 | 23.95 | 23.17 | 23.29 | 23.12 | 27,300 |
Mar 31, 2022 | 23.83 | 23.83 | 23.41 | 23.48 | 23.31 | 24,500 |
Mar 30, 2022 | 24.50 | 24.50 | 23.76 | 23.76 | 23.59 | 17,500 |
Mar 29, 2022 | 24.50 | 24.56 | 24.11 | 24.39 | 24.21 | 19,500 |
Mar 28, 2022 | 24.49 | 24.49 | 23.93 | 24.14 | 23.96 | 13,100 |
Mar 25, 2022 | 24.08 | 24.46 | 23.80 | 24.36 | 24.18 | 17,500 |
Mar 24, 2022 | 23.86 | 23.99 | 23.29 | 23.97 | 23.80 | 18,300 |
Mar 23, 2022 | 24.27 | 24.35 | 23.51 | 23.51 | 23.34 | 20,600 |
Mar 22, 2022 | 24.45 | 25.03 | 24.37 | 24.61 | 24.43 | 26,100 |
Mar 21, 2022 | 24.15 | 24.62 | 23.87 | 24.14 | 23.96 | 36,600 |
Mar 18, 2022 | 23.93 | 24.43 | 23.43 | 24.39 | 24.21 | 87,500 |
Mar 17, 2022 | 24.17 | 24.17 | 23.75 | 23.99 | 23.81 | 15,300 |
Mar 16, 2022 | 23.84 | 24.78 | 23.80 | 24.12 | 23.94 | 21,600 |
Mar 15, 2022 | 23.00 | 23.85 | 23.00 | 23.64 | 23.47 | 34,800 |
Mar 14, 2022 | 22.99 | 23.06 | 22.52 | 22.63 | 22.46 | 11,300 |
Mar 11, 2022 | 22.66 | 23.32 | 22.58 | 22.58 | 22.42 | 9,700 |
Mar 10, 2022 | 22.90 | 23.19 | 22.58 | 22.81 | 22.64 | 22,700 |
Mar 09, 2022 | 23.03 | 23.55 | 23.00 | 23.34 | 23.17 | 13,000 |
Mar 08, 2022 | 22.99 | 23.03 | 22.40 | 22.55 | 22.39 | 15,400 |
Mar 07, 2022 | 23.71 | 23.75 | 22.95 | 22.99 | 22.82 | 23,300 |
Mar 04, 2022 | 24.10 | 24.23 | 23.60 | 23.76 | 23.59 | 18,300 |
Mar 03, 2022 | 24.79 | 24.84 | 24.34 | 24.48 | 24.30 | 16,500 |
Mar 02, 2022 | 23.65 | 25.01 | 23.65 | 24.57 | 24.39 | 25,200 |
Mar 01, 2022 | 24.05 | 24.11 | 23.20 | 23.42 | 23.25 | 47,700 |
Feb 28, 2022 | 24.65 | 24.65 | 24.24 | 24.31 | 24.13 | 28,900 |
Feb 25, 2022 | 24.87 | 24.98 | 24.46 | 24.83 | 24.65 | 19,500 |
Feb 24, 2022 | 24.00 | 24.09 | 23.40 | 24.01 | 23.83 | 33,300 |
Feb 23, 2022 | 25.24 | 25.24 | 24.25 | 24.26 | 24.08 | 15,400 |
Feb 22, 2022 | 25.04 | 25.39 | 24.92 | 25.11 | 24.93 | 22,100 |
Feb 18, 2022 | 24.90 | 25.55 | 24.90 | 25.30 | 25.12 | 25,200 |
Feb 17, 2022 | 25.20 | 25.35 | 24.98 | 25.01 | 24.83 | 18,100 |
Feb 16, 2022 | 25.39 | 25.43 | 25.33 | 25.38 | 25.19 | 7,300 |
Feb 15, 2022 | 25.44 | 25.68 | 25.19 | 25.41 | 25.22 | 25,200 |
Feb 14, 2022 | 25.12 | 25.36 | 25.00 | 25.01 | 24.83 | 11,700 |
Feb 11, 2022 | 25.21 | 25.83 | 25.00 | 25.11 | 24.93 | 22,700 |
Feb 10, 2022 | 24.96 | 25.18 | 24.87 | 25.11 | 24.93 | 34,400 |
Feb 09, 2022 | 25.95 | 25.95 | 25.00 | 25.03 | 24.85 | 34,200 |
Feb 08, 2022 | 24.87 | 25.83 | 24.87 | 25.79 | 25.60 | 26,000 |
Feb 07, 2022 | 24.85 | 24.93 | 24.32 | 24.87 | 24.69 | 27,500 |
Feb 04, 2022 | 24.57 | 24.93 | 24.14 | 24.86 | 24.68 | 23,600 |
Feb 03, 2022 | 24.81 | 25.11 | 24.38 | 24.58 | 24.40 | 45,000 |
Feb 02, 2022 | 25.19 | 25.79 | 24.43 | 24.73 | 24.55 | 30,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |