Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 22.47 | 22.61 | 22.26 | 22.30 | 22.30 | 339,900 |
Jul 05, 2022 | 23.30 | 23.30 | 22.50 | 22.79 | 22.79 | 243,800 |
Jul 01, 2022 | 22.46 | 23.15 | 22.46 | 23.11 | 23.11 | 112,100 |
Jun 30, 2022 | 24.40 | 24.40 | 23.60 | 24.01 | 24.01 | 89,300 |
Jun 29, 2022 | 25.22 | 25.22 | 25.02 | 25.07 | 25.07 | 39,500 |
Jun 28, 2022 | 26.41 | 26.41 | 25.13 | 25.25 | 25.25 | 126,600 |
Jun 27, 2022 | 25.07 | 25.10 | 24.78 | 24.88 | 24.88 | 46,100 |
Jun 24, 2022 | 23.63 | 24.50 | 23.63 | 24.49 | 24.49 | 76,600 |
Jun 23, 2022 | 23.95 | 23.95 | 23.46 | 23.66 | 23.66 | 60,600 |
Jun 22, 2022 | 23.54 | 24.50 | 23.54 | 24.15 | 24.15 | 91,700 |
Jun 21, 2022 | 25.03 | 25.19 | 24.50 | 24.83 | 24.83 | 61,100 |
Jun 17, 2022 | 26.70 | 26.70 | 25.44 | 25.49 | 25.49 | 143,000 |
Jun 16, 2022 | 27.08 | 27.23 | 26.62 | 26.90 | 26.90 | 96,700 |
Jun 15, 2022 | 27.18 | 28.19 | 27.18 | 27.62 | 27.62 | 72,600 |
Jun 14, 2022 | 26.70 | 27.05 | 26.45 | 26.74 | 26.74 | 59,700 |
Jun 13, 2022 | 29.08 | 29.08 | 28.07 | 28.26 | 28.26 | 64,100 |
Jun 10, 2022 | 29.86 | 30.00 | 29.50 | 29.69 | 29.69 | 37,500 |
Jun 09, 2022 | 30.90 | 30.97 | 30.37 | 30.56 | 30.56 | 19,400 |
Jun 08, 2022 | 31.50 | 31.50 | 30.90 | 30.91 | 30.91 | 30,700 |
Jun 07, 2022 | 30.47 | 31.14 | 30.47 | 31.14 | 31.14 | 36,300 |
Jun 06, 2022 | 30.66 | 31.00 | 30.66 | 30.80 | 30.80 | 173,000 |
Jun 03, 2022 | 30.77 | 30.89 | 30.60 | 30.67 | 30.67 | 50,400 |
Jun 02, 2022 | 29.76 | 30.47 | 29.76 | 30.43 | 30.43 | 93,100 |
Jun 01, 2022 | 29.93 | 30.29 | 29.28 | 29.44 | 29.44 | 39,900 |
May 31, 2022 | 28.38 | 29.24 | 28.38 | 28.90 | 28.90 | 52,400 |
May 27, 2022 | 28.40 | 28.55 | 28.29 | 28.55 | 28.55 | 51,600 |
May 26, 2022 | 28.50 | 29.01 | 28.27 | 29.00 | 29.00 | 48,600 |
May 25, 2022 | 29.18 | 29.53 | 29.14 | 29.44 | 29.44 | 19,600 |
May 24, 2022 | 29.60 | 29.80 | 29.31 | 29.80 | 29.80 | 52,500 |
May 23, 2022 | 29.02 | 29.96 | 29.02 | 29.96 | 29.96 | 79,800 |
May 20, 2022 | 28.51 | 28.51 | 27.96 | 28.40 | 28.40 | 67,000 |
May 19, 2022 | 26.78 | 27.57 | 26.78 | 27.46 | 27.46 | 37,700 |
May 18, 2022 | 27.50 | 27.99 | 26.75 | 26.75 | 26.75 | 58,400 |
May 17, 2022 | 27.53 | 27.70 | 27.36 | 27.68 | 27.68 | 44,900 |
May 16, 2022 | 26.69 | 26.77 | 26.28 | 26.74 | 26.74 | 46,400 |
May 13, 2022 | 26.90 | 27.08 | 26.68 | 27.00 | 27.00 | 37,500 |
May 12, 2022 | 26.93 | 26.93 | 25.75 | 26.16 | 26.16 | 54,300 |
May 11, 2022 | 27.19 | 27.69 | 26.85 | 27.00 | 27.00 | 70,800 |
May 10, 2022 | 26.80 | 26.88 | 26.29 | 26.46 | 26.46 | 57,500 |
May 09, 2022 | 27.30 | 27.41 | 26.55 | 26.60 | 26.60 | 63,400 |
May 06, 2022 | 29.02 | 29.30 | 28.89 | 28.89 | 28.89 | 123,600 |
May 05, 2022 | 29.65 | 29.77 | 28.75 | 28.96 | 28.96 | 53,700 |
May 04, 2022 | 29.10 | 29.65 | 28.59 | 29.65 | 29.65 | 41,200 |
May 03, 2022 | 30.24 | 30.24 | 29.13 | 29.20 | 29.20 | 108,300 |
May 02, 2022 | 30.20 | 30.35 | 29.65 | 30.35 | 30.35 | 36,600 |
Apr 29, 2022 | 31.00 | 31.00 | 30.15 | 30.15 | 30.15 | 27,700 |
Apr 28, 2022 | 30.53 | 31.05 | 30.53 | 31.02 | 31.02 | 43,900 |
Apr 27, 2022 | 28.97 | 29.23 | 28.61 | 29.01 | 29.01 | 71,400 |
Apr 26, 2022 | 29.00 | 29.00 | 27.91 | 28.07 | 28.07 | 72,800 |
Apr 25, 2022 | 29.80 | 29.82 | 28.27 | 28.72 | 28.72 | 81,000 |
Apr 22, 2022 | 30.71 | 30.71 | 29.96 | 29.96 | 29.96 | 85,000 |
Apr 21, 2022 | 31.71 | 31.79 | 30.51 | 30.82 | 30.82 | 52,300 |
Apr 20, 2022 | 31.82 | 32.25 | 31.60 | 31.71 | 31.71 | 31,600 |
Apr 19, 2022 | 31.00 | 32.47 | 31.00 | 32.02 | 32.02 | 65,500 |
Apr 18, 2022 | 32.10 | 32.16 | 31.95 | 32.00 | 32.00 | 66,200 |
Apr 14, 2022 | 32.26 | 32.26 | 31.99 | 32.06 | 32.06 | 15,700 |
Apr 13, 2022 | 32.61 | 32.61 | 31.34 | 31.92 | 31.92 | 47,600 |
Apr 12, 2022 | 31.87 | 31.87 | 31.28 | 31.49 | 31.49 | 47,200 |
Apr 11, 2022 | 31.89 | 31.89 | 31.16 | 31.16 | 31.16 | 43,700 |
Apr 08, 2022 | 33.00 | 33.10 | 32.55 | 32.93 | 32.93 | 54,000 |
Apr 07, 2022 | 32.60 | 32.99 | 32.50 | 32.80 | 32.80 | 48,200 |
Apr 06, 2022 | 33.40 | 33.40 | 32.20 | 32.37 | 32.37 | 93,600 |
Apr 05, 2022 | 32.40 | 33.00 | 32.15 | 32.53 | 32.53 | 51,800 |
Apr 04, 2022 | 32.26 | 32.82 | 32.26 | 32.66 | 32.66 | 86,400 |
Apr 01, 2022 | 31.56 | 31.76 | 31.49 | 31.76 | 31.76 | 34,500 |
Mar 31, 2022 | 31.86 | 31.86 | 30.80 | 30.80 | 30.80 | 48,500 |
Mar 30, 2022 | 29.65 | 30.53 | 29.65 | 30.30 | 30.30 | 74,500 |
Mar 29, 2022 | 28.95 | 29.56 | 28.95 | 29.26 | 29.26 | 54,100 |
Mar 28, 2022 | 29.00 | 29.06 | 28.75 | 29.06 | 29.06 | 17,800 |
Mar 25, 2022 | 28.15 | 29.26 | 28.15 | 29.25 | 29.25 | 59,300 |
Mar 24, 2022 | 28.49 | 28.65 | 28.25 | 28.47 | 28.47 | 27,300 |
Mar 23, 2022 | 28.05 | 28.57 | 28.05 | 28.41 | 28.41 | 151,300 |
Mar 22, 2022 | 28.70 | 28.99 | 27.78 | 28.01 | 28.01 | 114,000 |
Mar 21, 2022 | 27.76 | 28.59 | 27.76 | 28.53 | 28.53 | 57,300 |
Mar 18, 2022 | 26.53 | 27.75 | 26.53 | 27.74 | 27.74 | 46,700 |
Mar 17, 2022 | 27.47 | 27.47 | 26.17 | 26.94 | 26.94 | 43,300 |
Mar 16, 2022 | 25.40 | 25.75 | 25.33 | 25.75 | 25.75 | 60,000 |
Mar 15, 2022 | 25.10 | 25.10 | 24.42 | 24.61 | 24.61 | 93,100 |
Mar 14, 2022 | 26.02 | 26.92 | 25.15 | 25.15 | 25.15 | 75,900 |
Mar 11, 2022 | 27.78 | 27.78 | 26.50 | 26.55 | 26.55 | 41,900 |
Mar 10, 2022 | 26.51 | 27.10 | 26.50 | 26.85 | 26.85 | 66,200 |
Mar 09, 2022 | 27.07 | 27.61 | 27.07 | 27.15 | 27.15 | 53,600 |
Mar 08, 2022 | 28.00 | 28.00 | 26.81 | 26.98 | 26.98 | 74,900 |
Mar 07, 2022 | 28.01 | 29.00 | 28.01 | 28.37 | 28.37 | 61,500 |
Mar 04, 2022 | 28.00 | 28.03 | 27.61 | 28.00 | 28.00 | 45,400 |
Mar 03, 2022 | 28.33 | 28.79 | 28.00 | 28.20 | 28.20 | 63,300 |
Mar 02, 2022 | 26.51 | 27.70 | 26.50 | 27.59 | 27.59 | 99,000 |
Mar 01, 2022 | 26.30 | 26.33 | 25.50 | 25.54 | 25.54 | 76,700 |
Feb 28, 2022 | 26.80 | 26.80 | 26.11 | 26.48 | 26.48 | 95,400 |
Feb 25, 2022 | 25.70 | 26.64 | 25.65 | 26.45 | 26.45 | 91,600 |
Feb 25, 2022 | 1.235 Dividend | |||||
Feb 24, 2022 | 25.88 | 27.50 | 25.88 | 26.66 | 25.42 | 100,800 |
Feb 23, 2022 | 28.50 | 28.50 | 27.80 | 27.83 | 26.54 | 83,700 |
Feb 22, 2022 | 28.02 | 28.33 | 27.89 | 28.04 | 26.74 | 72,500 |
Feb 18, 2022 | 29.00 | 29.00 | 28.34 | 28.34 | 27.03 | 27,900 |
Feb 17, 2022 | 28.63 | 29.80 | 28.63 | 29.14 | 27.79 | 64,800 |
Feb 16, 2022 | 30.94 | 30.94 | 30.01 | 30.65 | 29.23 | 64,200 |
Feb 15, 2022 | 31.49 | 31.49 | 30.54 | 30.94 | 29.51 | 54,700 |
Feb 14, 2022 | 33.00 | 33.00 | 31.75 | 31.82 | 30.35 | 50,300 |
Feb 11, 2022 | 33.00 | 33.00 | 32.28 | 32.38 | 30.88 | 59,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |