Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 20.20 | 20.22 | 19.86 | 19.99 | 19.99 | 33,300 |
Jun 27, 2022 | 20.18 | 20.54 | 20.12 | 20.20 | 20.20 | 43,500 |
Jun 24, 2022 | 20.05 | 20.24 | 19.99 | 20.15 | 20.15 | 122,500 |
Jun 23, 2022 | 19.88 | 19.90 | 19.55 | 19.84 | 19.84 | 137,600 |
Jun 22, 2022 | 19.85 | 20.13 | 19.83 | 19.83 | 19.83 | 67,400 |
Jun 21, 2022 | 19.97 | 20.09 | 19.81 | 19.81 | 19.81 | 45,900 |
Jun 17, 2022 | 20.08 | 20.09 | 19.60 | 19.94 | 19.94 | 43,700 |
Jun 16, 2022 | 19.81 | 20.00 | 19.55 | 19.70 | 19.70 | 63,900 |
Jun 15, 2022 | 19.48 | 20.18 | 19.42 | 19.84 | 19.84 | 47,200 |
Jun 14, 2022 | 19.18 | 19.34 | 18.82 | 19.04 | 19.04 | 71,900 |
Jun 13, 2022 | 19.69 | 19.73 | 19.34 | 19.64 | 19.64 | 40,600 |
Jun 10, 2022 | 19.96 | 20.34 | 19.82 | 19.94 | 19.94 | 39,000 |
Jun 09, 2022 | 20.92 | 21.80 | 20.62 | 20.65 | 20.65 | 46,300 |
Jun 09, 2022 | 0.174 Dividend | |||||
Jun 08, 2022 | 21.37 | 21.74 | 21.32 | 21.34 | 21.17 | 44,900 |
Jun 07, 2022 | 20.73 | 21.31 | 20.73 | 21.22 | 21.05 | 45,600 |
Jun 06, 2022 | 21.61 | 21.68 | 21.09 | 21.26 | 21.09 | 52,500 |
Jun 03, 2022 | 22.45 | 22.45 | 21.55 | 21.64 | 21.46 | 17,400 |
Jun 02, 2022 | 21.40 | 22.09 | 21.40 | 21.90 | 21.72 | 55,300 |
Jun 01, 2022 | 21.78 | 21.95 | 21.05 | 21.61 | 21.43 | 55,400 |
May 31, 2022 | 21.96 | 22.25 | 21.88 | 22.10 | 21.92 | 88,300 |
May 27, 2022 | 22.21 | 22.24 | 21.91 | 22.07 | 21.89 | 16,500 |
May 26, 2022 | 21.92 | 21.92 | 21.70 | 21.75 | 21.57 | 24,000 |
May 25, 2022 | 20.59 | 20.94 | 20.59 | 20.92 | 20.75 | 46,300 |
May 24, 2022 | 20.18 | 20.70 | 20.14 | 20.33 | 20.16 | 39,800 |
May 23, 2022 | 20.38 | 20.64 | 20.37 | 20.46 | 20.29 | 40,500 |
May 20, 2022 | 20.33 | 20.34 | 20.02 | 20.25 | 20.08 | 34,100 |
May 19, 2022 | 19.55 | 20.13 | 19.55 | 19.79 | 19.63 | 25,300 |
May 18, 2022 | 20.26 | 20.60 | 19.87 | 19.91 | 19.75 | 29,300 |
May 17, 2022 | 20.82 | 21.12 | 20.79 | 21.07 | 20.90 | 57,200 |
May 16, 2022 | 20.35 | 20.73 | 20.35 | 20.58 | 20.41 | 37,300 |
May 13, 2022 | 20.35 | 20.66 | 20.30 | 20.52 | 20.35 | 27,000 |
May 12, 2022 | 20.08 | 20.17 | 19.78 | 20.00 | 19.84 | 28,400 |
May 11, 2022 | 19.99 | 19.99 | 19.54 | 19.71 | 19.55 | 43,000 |
May 10, 2022 | 19.62 | 20.02 | 19.41 | 19.59 | 19.43 | 139,200 |
May 09, 2022 | 19.30 | 19.44 | 19.20 | 19.20 | 19.04 | 67,900 |
May 06, 2022 | 19.75 | 19.78 | 19.53 | 19.72 | 19.56 | 460,400 |
May 05, 2022 | 19.71 | 19.95 | 19.63 | 19.76 | 19.60 | 394,600 |
May 04, 2022 | 19.42 | 19.99 | 19.42 | 19.99 | 19.83 | 481,300 |
May 03, 2022 | 20.02 | 20.09 | 19.78 | 19.93 | 19.77 | 722,800 |
May 02, 2022 | 19.78 | 20.27 | 19.61 | 19.80 | 19.64 | 43,900 |
Apr 29, 2022 | 20.11 | 20.36 | 19.93 | 19.93 | 19.77 | 831,900 |
Apr 28, 2022 | 20.05 | 20.34 | 19.91 | 20.22 | 20.06 | 52,600 |
Apr 27, 2022 | 19.78 | 19.89 | 19.65 | 19.66 | 19.50 | 64,300 |
Apr 26, 2022 | 19.83 | 19.99 | 19.34 | 19.44 | 19.28 | 74,300 |
Apr 25, 2022 | 20.76 | 21.10 | 20.55 | 21.10 | 20.93 | 27,300 |
Apr 22, 2022 | 21.05 | 21.07 | 20.80 | 20.95 | 20.78 | 12,500 |
Apr 21, 2022 | 21.54 | 21.58 | 21.27 | 21.38 | 21.21 | 37,800 |
Apr 20, 2022 | 21.35 | 21.35 | 21.13 | 21.28 | 21.11 | 34,500 |
Apr 19, 2022 | 21.17 | 21.32 | 21.10 | 21.27 | 21.10 | 46,600 |
Apr 18, 2022 | 21.20 | 21.43 | 20.92 | 21.23 | 21.06 | 39,100 |
Apr 14, 2022 | 21.17 | 21.43 | 21.14 | 21.20 | 21.03 | 45,900 |
Apr 13, 2022 | 20.94 | 20.97 | 20.87 | 20.96 | 20.79 | 22,700 |
Apr 12, 2022 | 21.37 | 21.38 | 21.01 | 21.14 | 20.97 | 70,200 |
Apr 11, 2022 | 21.35 | 21.61 | 21.19 | 21.19 | 21.02 | 113,100 |
Apr 08, 2022 | 21.24 | 21.57 | 21.24 | 21.48 | 21.30 | 73,400 |
Apr 07, 2022 | 21.16 | 21.43 | 21.05 | 21.32 | 21.15 | 86,000 |
Apr 06, 2022 | 20.74 | 21.03 | 20.49 | 20.98 | 20.81 | 146,300 |
Apr 05, 2022 | 21.68 | 21.73 | 21.27 | 21.44 | 21.27 | 224,900 |
Apr 04, 2022 | 21.64 | 22.05 | 21.64 | 21.82 | 21.64 | 47,200 |
Apr 01, 2022 | 21.71 | 21.78 | 21.59 | 21.69 | 21.51 | 19,400 |
Mar 31, 2022 | 22.12 | 22.13 | 21.72 | 21.72 | 21.54 | 57,000 |
Mar 30, 2022 | 22.73 | 22.74 | 22.54 | 22.54 | 22.36 | 40,300 |
Mar 29, 2022 | 23.10 | 23.18 | 22.75 | 22.89 | 22.70 | 95,700 |
Mar 28, 2022 | 22.37 | 22.44 | 22.07 | 22.20 | 22.02 | 96,800 |
Mar 25, 2022 | 22.36 | 22.79 | 22.28 | 22.47 | 22.29 | 39,600 |
Mar 24, 2022 | 22.20 | 22.43 | 22.11 | 22.22 | 22.04 | 40,900 |
Mar 23, 2022 | 22.52 | 22.56 | 22.24 | 22.32 | 22.14 | 28,000 |
Mar 22, 2022 | 23.00 | 23.06 | 22.83 | 22.92 | 22.73 | 102,800 |
Mar 21, 2022 | 22.95 | 23.08 | 22.73 | 22.90 | 22.71 | 20,500 |
Mar 18, 2022 | 22.77 | 23.20 | 22.75 | 23.18 | 22.99 | 43,500 |
Mar 17, 2022 | 22.66 | 23.05 | 22.64 | 22.90 | 22.71 | 34,000 |
Mar 16, 2022 | 22.85 | 23.38 | 22.79 | 23.38 | 23.19 | 76,100 |
Mar 15, 2022 | 22.48 | 22.74 | 22.07 | 22.44 | 22.26 | 127,700 |
Mar 14, 2022 | 23.18 | 23.20 | 22.78 | 22.81 | 22.62 | 56,400 |
Mar 11, 2022 | 22.38 | 22.38 | 21.93 | 21.93 | 21.75 | 21,900 |
Mar 10, 2022 | 22.58 | 22.73 | 22.41 | 22.41 | 22.23 | 33,100 |
Mar 09, 2022 | 22.98 | 23.37 | 22.73 | 23.05 | 22.86 | 68,400 |
Mar 08, 2022 | 21.29 | 22.03 | 21.16 | 21.45 | 21.28 | 132,400 |
Mar 07, 2022 | 22.31 | 22.68 | 21.61 | 21.65 | 21.47 | 85,600 |
Mar 04, 2022 | 23.05 | 23.05 | 22.37 | 22.52 | 22.34 | 32,500 |
Mar 03, 2022 | 23.40 | 23.40 | 23.13 | 23.14 | 22.95 | 66,700 |
Mar 02, 2022 | 23.26 | 23.40 | 23.08 | 23.38 | 23.19 | 27,600 |
Mar 01, 2022 | 24.76 | 24.84 | 23.77 | 23.87 | 23.68 | 35,800 |
Feb 28, 2022 | 25.37 | 25.71 | 25.29 | 25.59 | 25.38 | 25,500 |
Feb 25, 2022 | 25.73 | 26.62 | 25.73 | 26.38 | 26.16 | 26,300 |
Feb 24, 2022 | 25.62 | 26.26 | 25.04 | 25.70 | 25.49 | 34,500 |
Feb 23, 2022 | 26.59 | 26.59 | 26.16 | 26.16 | 25.95 | 18,700 |
Feb 22, 2022 | 26.33 | 26.45 | 26.09 | 26.27 | 26.06 | 22,000 |
Feb 18, 2022 | 25.96 | 25.97 | 25.77 | 25.84 | 25.63 | 14,400 |
Feb 17, 2022 | 25.78 | 25.87 | 25.69 | 25.77 | 25.56 | 62,600 |
Feb 16, 2022 | 25.65 | 25.91 | 25.52 | 25.79 | 25.58 | 55,800 |
Feb 15, 2022 | 25.54 | 25.91 | 25.50 | 25.60 | 25.39 | 42,000 |
Feb 14, 2022 | 25.12 | 25.40 | 25.01 | 25.39 | 25.18 | 2,316,500 |
Feb 11, 2022 | 26.44 | 26.44 | 24.86 | 24.90 | 24.70 | 3,390,700 |
Feb 10, 2022 | 26.67 | 27.10 | 26.41 | 26.73 | 26.51 | 94,700 |
Feb 09, 2022 | 26.65 | 26.69 | 26.50 | 26.61 | 26.39 | 30,000 |
Feb 08, 2022 | 26.21 | 26.59 | 26.21 | 26.53 | 26.31 | 28,400 |
Feb 07, 2022 | 26.28 | 26.55 | 26.09 | 26.31 | 26.10 | 33,900 |
Feb 04, 2022 | 25.97 | 26.03 | 25.76 | 26.03 | 25.82 | 20,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |