Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 26.31 | 26.98 | 26.16 | 26.84 | 26.84 | 964,900 |
Jun 23, 2022 | 26.25 | 26.78 | 25.96 | 26.21 | 26.21 | 1,001,400 |
Jun 22, 2022 | 25.90 | 27.30 | 25.46 | 26.20 | 26.20 | 1,437,900 |
Jun 21, 2022 | 25.76 | 26.70 | 25.76 | 26.31 | 26.31 | 1,064,100 |
Jun 20, 2022 | 25.28 | 25.64 | 25.00 | 25.58 | 25.58 | 497,000 |
Jun 17, 2022 | 26.32 | 26.45 | 24.67 | 25.18 | 25.18 | 2,137,300 |
Jun 16, 2022 | 27.30 | 27.31 | 26.15 | 26.36 | 26.36 | 1,188,600 |
Jun 15, 2022 | 27.65 | 27.76 | 27.14 | 27.62 | 27.62 | 8,381,500 |
Jun 15, 2022 | 0.265 Dividend | |||||
Jun 14, 2022 | 28.65 | 28.71 | 27.64 | 27.69 | 27.43 | 1,077,800 |
Jun 13, 2022 | 29.00 | 29.18 | 28.29 | 28.74 | 28.46 | 864,600 |
Jun 10, 2022 | 29.75 | 29.77 | 29.30 | 29.41 | 29.13 | 807,400 |
Jun 09, 2022 | 29.91 | 30.23 | 29.87 | 29.99 | 29.70 | 441,700 |
Jun 08, 2022 | 29.66 | 30.16 | 29.66 | 30.00 | 29.71 | 2,927,100 |
Jun 07, 2022 | 29.69 | 30.04 | 29.60 | 29.97 | 29.68 | 561,800 |
Jun 06, 2022 | 30.20 | 30.20 | 29.65 | 29.75 | 29.47 | 575,200 |
Jun 03, 2022 | 30.05 | 30.24 | 29.83 | 29.89 | 29.60 | 627,300 |
Jun 02, 2022 | 30.28 | 30.40 | 30.18 | 30.26 | 29.97 | 505,000 |
Jun 01, 2022 | 30.54 | 30.66 | 30.16 | 30.29 | 30.00 | 1,192,600 |
May 31, 2022 | 30.39 | 30.65 | 30.19 | 30.54 | 30.25 | 1,710,000 |
May 30, 2022 | 30.37 | 30.62 | 30.28 | 30.34 | 30.05 | 246,300 |
May 27, 2022 | 30.25 | 30.61 | 30.15 | 30.47 | 30.18 | 977,000 |
May 26, 2022 | 29.60 | 30.71 | 29.57 | 30.28 | 29.99 | 1,032,600 |
May 25, 2022 | 29.51 | 29.83 | 29.42 | 29.45 | 29.17 | 537,200 |
May 24, 2022 | 29.70 | 29.74 | 29.22 | 29.59 | 29.31 | 659,600 |
May 20, 2022 | 29.84 | 29.93 | 29.46 | 29.66 | 29.38 | 460,700 |
May 19, 2022 | 29.58 | 29.90 | 29.24 | 29.67 | 29.39 | 571,100 |
May 18, 2022 | 29.43 | 29.66 | 29.26 | 29.61 | 29.33 | 586,200 |
May 17, 2022 | 29.22 | 29.65 | 29.11 | 29.41 | 29.13 | 536,200 |
May 16, 2022 | 28.66 | 29.35 | 28.66 | 29.10 | 28.82 | 490,500 |
May 13, 2022 | 28.29 | 28.88 | 28.24 | 28.65 | 28.38 | 512,500 |
May 12, 2022 | 28.10 | 28.18 | 27.77 | 28.11 | 27.84 | 565,200 |
May 11, 2022 | 28.20 | 28.71 | 28.20 | 28.30 | 28.03 | 691,700 |
May 10, 2022 | 28.58 | 28.58 | 27.87 | 28.21 | 27.94 | 784,100 |
May 09, 2022 | 28.83 | 28.84 | 27.95 | 28.40 | 28.13 | 657,000 |
May 06, 2022 | 28.62 | 29.22 | 28.62 | 29.18 | 28.90 | 664,800 |
May 05, 2022 | 29.12 | 29.13 | 28.58 | 28.79 | 28.51 | 783,500 |
May 04, 2022 | 28.76 | 29.27 | 28.56 | 29.10 | 28.82 | 570,400 |
May 03, 2022 | 28.88 | 29.20 | 28.55 | 28.55 | 28.28 | 755,200 |
May 02, 2022 | 29.38 | 29.38 | 28.55 | 28.88 | 28.60 | 738,800 |
Apr 29, 2022 | 30.14 | 30.18 | 29.25 | 29.38 | 29.10 | 1,043,900 |
Apr 28, 2022 | 29.82 | 30.49 | 29.80 | 29.93 | 29.64 | 843,600 |
Apr 27, 2022 | 29.40 | 29.67 | 29.12 | 29.48 | 29.20 | 556,200 |
Apr 26, 2022 | 29.66 | 29.73 | 29.16 | 29.35 | 29.07 | 604,500 |
Apr 25, 2022 | 29.16 | 29.61 | 28.92 | 29.54 | 29.26 | 696,400 |
Apr 22, 2022 | 29.99 | 30.13 | 29.71 | 29.88 | 29.59 | 547,200 |
Apr 21, 2022 | 30.27 | 30.44 | 29.90 | 30.04 | 29.75 | 704,900 |
Apr 20, 2022 | 30.90 | 31.11 | 30.24 | 30.28 | 29.99 | 714,400 |
Apr 19, 2022 | 30.95 | 31.16 | 30.88 | 30.98 | 30.68 | 869,500 |
Apr 18, 2022 | 30.49 | 30.99 | 30.49 | 30.92 | 30.62 | 1,019,500 |
Apr 14, 2022 | 30.48 | 30.62 | 30.40 | 30.54 | 30.25 | 614,100 |
Apr 13, 2022 | 30.34 | 30.56 | 30.20 | 30.51 | 30.22 | 757,600 |
Apr 12, 2022 | 30.36 | 30.64 | 30.27 | 30.47 | 30.18 | 1,130,200 |
Apr 11, 2022 | 29.96 | 30.46 | 29.84 | 30.36 | 30.07 | 715,800 |
Apr 08, 2022 | 29.56 | 30.11 | 29.54 | 30.03 | 29.74 | 1,170,200 |
Apr 07, 2022 | 28.64 | 29.69 | 28.64 | 29.65 | 29.37 | 1,046,900 |
Apr 06, 2022 | 28.72 | 28.93 | 28.71 | 28.79 | 28.51 | 502,800 |
Apr 05, 2022 | 28.65 | 29.15 | 28.60 | 28.74 | 28.46 | 735,300 |
Apr 04, 2022 | 28.26 | 28.68 | 28.18 | 28.54 | 28.27 | 786,600 |
Apr 01, 2022 | 27.94 | 28.36 | 27.86 | 28.33 | 28.06 | 539,300 |
Mar 31, 2022 | 28.20 | 28.35 | 27.99 | 28.00 | 27.73 | 666,800 |
Mar 30, 2022 | 28.25 | 28.26 | 27.93 | 28.16 | 27.89 | 613,100 |
Mar 29, 2022 | 27.85 | 28.35 | 27.83 | 28.24 | 27.97 | 517,000 |
Mar 28, 2022 | 27.76 | 27.96 | 27.66 | 27.79 | 27.52 | 338,000 |
Mar 25, 2022 | 27.68 | 27.94 | 27.58 | 27.78 | 27.51 | 665,800 |
Mar 24, 2022 | 27.83 | 27.93 | 27.46 | 27.68 | 27.42 | 608,500 |
Mar 23, 2022 | 28.14 | 28.20 | 27.54 | 27.82 | 27.55 | 989,800 |
Mar 22, 2022 | 28.00 | 28.39 | 27.91 | 28.15 | 27.88 | 715,800 |
Mar 21, 2022 | 27.88 | 28.20 | 27.84 | 27.94 | 27.67 | 482,700 |
Mar 18, 2022 | 28.08 | 28.11 | 27.68 | 27.79 | 27.52 | 1,248,100 |
Mar 17, 2022 | 27.88 | 28.25 | 27.88 | 28.12 | 27.85 | 451,400 |
Mar 16, 2022 | 27.75 | 28.03 | 27.67 | 27.80 | 27.53 | 546,400 |
Mar 15, 2022 | 28.08 | 28.09 | 27.44 | 27.74 | 27.47 | 987,300 |
Mar 15, 2022 | 0.265 Dividend | |||||
Mar 14, 2022 | 28.80 | 29.03 | 28.31 | 28.43 | 27.90 | 813,100 |
Mar 11, 2022 | 28.72 | 29.00 | 28.72 | 28.85 | 28.31 | 851,800 |
Mar 10, 2022 | 28.38 | 28.72 | 28.25 | 28.71 | 28.17 | 858,900 |
Mar 09, 2022 | 28.81 | 28.89 | 28.34 | 28.47 | 27.93 | 761,700 |
Mar 08, 2022 | 29.00 | 29.00 | 28.38 | 28.81 | 28.27 | 871,900 |
Mar 07, 2022 | 28.34 | 29.37 | 28.34 | 28.94 | 28.40 | 1,082,000 |
Mar 04, 2022 | 27.89 | 28.86 | 27.58 | 28.34 | 27.81 | 1,221,900 |
Mar 03, 2022 | 28.45 | 28.81 | 28.42 | 28.65 | 28.11 | 626,000 |
Mar 02, 2022 | 28.49 | 28.74 | 28.29 | 28.31 | 27.78 | 514,400 |
Mar 01, 2022 | 27.94 | 28.49 | 27.93 | 28.49 | 27.95 | 688,400 |
Feb 28, 2022 | 27.62 | 28.04 | 27.62 | 27.92 | 27.40 | 1,160,600 |
Feb 25, 2022 | 27.58 | 28.06 | 27.52 | 27.83 | 27.31 | 721,000 |
Feb 24, 2022 | 26.75 | 27.59 | 26.63 | 27.51 | 26.99 | 1,443,200 |
Feb 23, 2022 | 27.50 | 27.58 | 26.96 | 27.16 | 26.65 | 584,400 |
Feb 22, 2022 | 27.50 | 27.75 | 27.17 | 27.38 | 26.87 | 382,200 |
Feb 18, 2022 | 27.78 | 27.90 | 27.51 | 27.62 | 27.10 | 641,200 |
Feb 17, 2022 | 27.66 | 27.90 | 27.61 | 27.78 | 27.26 | 743,900 |
Feb 16, 2022 | 27.94 | 28.00 | 27.65 | 27.69 | 27.17 | 927,300 |
Feb 15, 2022 | 27.71 | 27.99 | 27.63 | 27.97 | 27.44 | 798,400 |
Feb 14, 2022 | 27.82 | 27.91 | 27.42 | 27.69 | 27.17 | 580,900 |
Feb 11, 2022 | 28.08 | 28.13 | 27.78 | 27.99 | 27.46 | 585,200 |
Feb 10, 2022 | 27.83 | 28.12 | 27.81 | 28.05 | 27.52 | 1,228,700 |
Feb 09, 2022 | 27.57 | 27.94 | 27.50 | 27.93 | 27.40 | 1,256,000 |
Feb 08, 2022 | 27.25 | 27.56 | 27.18 | 27.51 | 26.99 | 959,400 |
Feb 07, 2022 | 26.41 | 27.36 | 26.41 | 27.21 | 26.70 | 984,900 |
Feb 04, 2022 | 26.36 | 26.60 | 26.33 | 26.41 | 25.91 | 494,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |