Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 07, 2022 | 20.11 | 20.42 | 20.11 | 20.42 | 20.42 | 1,068 |
Jul 06, 2022 | 19.25 | 19.50 | 19.25 | 19.50 | 19.50 | 300 |
Jul 05, 2022 | 20.20 | 20.20 | 19.43 | 19.43 | 19.43 | 5,400 |
Jul 01, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Jun 30, 2022 | 20.66 | 21.00 | 20.49 | 21.00 | 21.00 | 2,900 |
Jun 29, 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 700 |
Jun 28, 2022 | 21.85 | 21.85 | 21.32 | 21.32 | 21.32 | 2,600 |
Jun 27, 2022 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 500 |
Jun 24, 2022 | 20.29 | 21.13 | 20.23 | 21.13 | 21.13 | 6,500 |
Jun 23, 2022 | 19.79 | 19.87 | 19.72 | 19.87 | 19.87 | 7,700 |
Jun 22, 2022 | 22.24 | 22.24 | 20.74 | 20.80 | 20.80 | 1,200 |
Jun 21, 2022 | 23.01 | 23.01 | 22.81 | 22.81 | 22.81 | 1,700 |
Jun 17, 2022 | 21.87 | 22.08 | 21.85 | 22.08 | 22.08 | 10,000 |
Jun 16, 2022 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 100 |
Jun 15, 2022 | 24.40 | 24.84 | 24.40 | 24.84 | 24.84 | 700 |
Jun 14, 2022 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Jun 13, 2022 | 24.63 | 24.72 | 24.63 | 24.66 | 24.66 | 400 |
Jun 10, 2022 | 25.90 | 25.91 | 25.72 | 25.72 | 25.72 | 900 |
Jun 09, 2022 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 100 |
Jun 08, 2022 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 400 |
Jun 07, 2022 | 27.31 | 27.31 | 27.20 | 27.25 | 27.25 | 1,800 |
Jun 06, 2022 | 27.00 | 27.08 | 27.00 | 27.08 | 27.08 | 500 |
Jun 03, 2022 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 100 |
Jun 02, 2022 | 27.06 | 27.29 | 27.06 | 27.29 | 27.29 | 500 |
Jun 01, 2022 | 26.75 | 26.77 | 26.66 | 26.77 | 26.77 | 4,200 |
May 31, 2022 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 9,900 |
May 27, 2022 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 4,000 |
May 26, 2022 | 25.71 | 25.72 | 25.71 | 25.72 | 25.72 | 500 |
May 25, 2022 | 25.34 | 25.55 | 25.28 | 25.55 | 25.55 | 5,500 |
May 25, 2022 | 0.184 Dividend | |||||
May 24, 2022 | 25.15 | 25.64 | 25.08 | 25.53 | 25.35 | 7,100 |
May 23, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 25.66 | - |
May 20, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 25.66 | - |
May 19, 2022 | 25.75 | 25.85 | 25.75 | 25.85 | 25.66 | 400 |
May 18, 2022 | 25.93 | 25.99 | 25.56 | 25.56 | 25.38 | 300 |
May 17, 2022 | 26.53 | 26.53 | 26.53 | 26.53 | 26.34 | 500 |
May 16, 2022 | 25.46 | 25.48 | 25.46 | 25.48 | 25.30 | 900 |
May 13, 2022 | 26.01 | 26.01 | 26.01 | 26.01 | 25.82 | - |
May 12, 2022 | 26.01 | 26.01 | 26.01 | 26.01 | 25.82 | - |
May 11, 2022 | 25.77 | 26.01 | 25.77 | 26.01 | 25.82 | 1,000 |
May 10, 2022 | 27.21 | 27.21 | 25.92 | 26.05 | 25.86 | 8,200 |
May 09, 2022 | 26.98 | 27.23 | 26.82 | 26.98 | 26.79 | 900 |
May 06, 2022 | 28.22 | 28.24 | 28.22 | 28.24 | 28.04 | 1,200 |
May 05, 2022 | 29.04 | 29.04 | 29.04 | 29.04 | 28.83 | 100 |
May 04, 2022 | 28.00 | 29.01 | 28.00 | 29.01 | 28.80 | 2,900 |
May 03, 2022 | 27.91 | 27.91 | 27.91 | 27.91 | 27.71 | - |
May 02, 2022 | 27.83 | 28.10 | 27.70 | 27.91 | 27.71 | 4,300 |
Apr 29, 2022 | 28.84 | 28.85 | 28.16 | 28.16 | 27.96 | 1,300 |
Apr 28, 2022 | 28.12 | 28.91 | 28.12 | 28.91 | 28.70 | 200 |
Apr 27, 2022 | 27.02 | 28.29 | 27.02 | 28.16 | 27.96 | 2,000 |
Apr 26, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 27.80 | - |
Apr 25, 2022 | 27.36 | 28.00 | 27.36 | 28.00 | 27.80 | 500 |
Apr 22, 2022 | 29.54 | 29.54 | 28.51 | 28.51 | 28.30 | 700 |
Apr 21, 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 30.98 | 100 |
Apr 20, 2022 | 31.99 | 31.99 | 31.99 | 31.99 | 31.76 | 800 |
Apr 19, 2022 | 30.91 | 30.91 | 30.91 | 30.91 | 30.69 | 200 |
Apr 18, 2022 | 30.47 | 30.50 | 30.47 | 30.50 | 30.28 | 300 |
Apr 14, 2022 | 30.09 | 30.09 | 30.05 | 30.06 | 29.84 | 1,300 |
Apr 13, 2022 | 30.10 | 30.54 | 30.10 | 30.50 | 30.28 | 900 |
Apr 12, 2022 | 29.43 | 29.44 | 29.35 | 29.40 | 29.19 | 1,200 |
Apr 11, 2022 | 29.37 | 29.37 | 29.37 | 29.37 | 29.16 | - |
Apr 08, 2022 | 29.39 | 29.39 | 29.37 | 29.37 | 29.16 | 800 |
Apr 07, 2022 | 29.09 | 29.49 | 29.09 | 29.23 | 29.02 | 900 |
Apr 06, 2022 | 29.46 | 29.46 | 29.05 | 29.07 | 28.86 | 1,300 |
Apr 05, 2022 | 30.08 | 30.11 | 29.99 | 29.99 | 29.77 | 3,600 |
Apr 04, 2022 | 29.74 | 30.44 | 29.69 | 30.42 | 30.20 | 7,400 |
Apr 01, 2022 | 28.62 | 29.72 | 28.62 | 29.72 | 29.51 | 3,200 |
Mar 31, 2022 | 30.37 | 30.37 | 30.12 | 30.12 | 29.90 | 900 |
Mar 30, 2022 | 30.50 | 30.63 | 30.50 | 30.63 | 30.41 | 500 |
Mar 29, 2022 | 30.11 | 30.36 | 30.00 | 30.36 | 30.14 | 3,700 |
Mar 28, 2022 | 30.28 | 30.28 | 30.28 | 30.28 | 30.06 | 100 |
Mar 25, 2022 | 31.01 | 31.02 | 30.11 | 30.50 | 30.28 | 1,500 |
Mar 24, 2022 | 31.05 | 31.05 | 30.76 | 31.01 | 30.79 | 2,000 |
Mar 23, 2022 | 31.43 | 31.67 | 31.43 | 31.62 | 31.39 | 1,900 |
Mar 22, 2022 | 31.40 | 31.41 | 31.34 | 31.34 | 31.11 | 600 |
Mar 21, 2022 | 31.65 | 31.76 | 31.64 | 31.64 | 31.41 | 800 |
Mar 18, 2022 | 30.79 | 31.45 | 30.61 | 31.45 | 31.22 | 4,100 |
Mar 17, 2022 | 30.47 | 30.71 | 30.28 | 30.71 | 30.49 | 300 |
Mar 16, 2022 | 29.74 | 29.88 | 29.53 | 29.73 | 29.52 | 500 |
Mar 15, 2022 | 28.87 | 29.23 | 28.79 | 29.23 | 29.02 | 600 |
Mar 14, 2022 | 28.86 | 28.97 | 28.86 | 28.97 | 28.76 | 300 |
Mar 11, 2022 | 29.82 | 30.00 | 29.50 | 29.50 | 29.29 | 700 |
Mar 10, 2022 | 28.57 | 29.00 | 28.57 | 29.00 | 28.79 | 400 |
Mar 09, 2022 | 28.40 | 28.94 | 28.40 | 28.59 | 28.38 | 2,100 |
Mar 08, 2022 | 28.85 | 28.85 | 28.02 | 28.02 | 27.82 | 1,100 |
Mar 07, 2022 | 29.05 | 29.34 | 29.05 | 29.27 | 29.06 | 4,600 |
Mar 04, 2022 | 29.62 | 29.62 | 28.78 | 28.78 | 28.57 | 1,500 |
Mar 03, 2022 | 29.90 | 30.11 | 29.90 | 30.08 | 29.86 | 1,800 |
Mar 02, 2022 | 29.37 | 29.77 | 29.37 | 29.50 | 29.29 | 1,300 |
Mar 01, 2022 | 29.02 | 29.02 | 29.02 | 29.02 | 28.81 | - |
Feb 28, 2022 | 29.09 | 29.09 | 28.76 | 29.02 | 28.81 | 2,100 |
Feb 25, 2022 | 28.90 | 28.90 | 28.82 | 28.82 | 28.61 | 200 |
Feb 24, 2022 | 28.11 | 28.34 | 28.00 | 28.34 | 28.14 | 900 |
Feb 23, 2022 | 29.76 | 29.76 | 29.25 | 29.25 | 29.04 | 200 |
Feb 23, 2022 | 0.176 Dividend | |||||
Feb 22, 2022 | 29.60 | 29.62 | 29.32 | 29.55 | 29.16 | 1,000 |
Feb 18, 2022 | 29.97 | 29.97 | 29.42 | 29.42 | 29.03 | 1,200 |
Feb 17, 2022 | 30.29 | 30.61 | 30.29 | 30.61 | 30.21 | 1,500 |
Feb 16, 2022 | 29.82 | 30.05 | 29.82 | 30.05 | 29.66 | 1,100 |
Feb 15, 2022 | 29.87 | 29.87 | 29.78 | 29.85 | 29.46 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |