Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 27.87 | 28.46 | 27.69 | 28.36 | 28.36 | 907,200 |
Jun 30, 2022 | 28.09 | 28.25 | 27.29 | 27.97 | 27.97 | 1,643,800 |
Jun 29, 2022 | 28.31 | 28.52 | 27.83 | 28.51 | 28.51 | 1,320,800 |
Jun 28, 2022 | 28.88 | 29.15 | 28.37 | 28.42 | 28.42 | 1,282,300 |
Jun 27, 2022 | 28.53 | 28.99 | 27.12 | 28.85 | 28.85 | 974,400 |
Jun 24, 2022 | 28.16 | 28.86 | 28.04 | 28.54 | 28.54 | 1,973,400 |
Jun 23, 2022 | 27.88 | 28.31 | 27.66 | 27.94 | 27.94 | 1,430,900 |
Jun 22, 2022 | 28.20 | 28.37 | 27.73 | 27.97 | 27.97 | 1,209,800 |
Jun 21, 2022 | 27.42 | 28.21 | 27.41 | 28.12 | 28.12 | 1,639,400 |
Jun 17, 2022 | 26.54 | 27.05 | 26.40 | 26.73 | 26.73 | 2,789,600 |
Jun 16, 2022 | 27.78 | 27.78 | 26.16 | 26.34 | 26.34 | 2,038,600 |
Jun 15, 2022 | 28.28 | 28.92 | 28.12 | 28.35 | 28.35 | 2,018,100 |
Jun 14, 2022 | 28.85 | 28.85 | 27.72 | 28.04 | 28.04 | 1,403,900 |
Jun 13, 2022 | 29.02 | 29.24 | 28.31 | 28.56 | 28.56 | 1,015,500 |
Jun 10, 2022 | 30.42 | 30.65 | 29.66 | 29.67 | 29.67 | 551,500 |
Jun 09, 2022 | 30.77 | 31.32 | 30.71 | 30.76 | 30.76 | 578,500 |
Jun 08, 2022 | 30.93 | 31.33 | 30.84 | 30.97 | 30.97 | 396,800 |
Jun 07, 2022 | 30.76 | 31.24 | 30.49 | 31.05 | 31.05 | 835,800 |
Jun 06, 2022 | 30.87 | 31.14 | 30.64 | 31.02 | 31.02 | 543,600 |
Jun 03, 2022 | 30.64 | 30.79 | 30.46 | 30.48 | 30.48 | 596,800 |
Jun 02, 2022 | 30.67 | 30.97 | 30.51 | 30.96 | 30.96 | 949,500 |
Jun 01, 2022 | 31.02 | 31.25 | 30.30 | 30.47 | 30.47 | 1,167,100 |
May 31, 2022 | 31.24 | 31.48 | 30.74 | 31.08 | 31.08 | 2,148,300 |
May 27, 2022 | 30.40 | 31.30 | 30.26 | 31.30 | 31.30 | 898,100 |
May 26, 2022 | 29.88 | 30.57 | 29.88 | 30.10 | 30.10 | 1,253,200 |
May 25, 2022 | 29.47 | 29.85 | 29.25 | 29.73 | 29.73 | 779,300 |
May 24, 2022 | 29.36 | 29.60 | 29.08 | 29.50 | 29.50 | 669,900 |
May 23, 2022 | 30.01 | 30.04 | 29.43 | 29.62 | 29.62 | 987,300 |
May 20, 2022 | 30.27 | 30.33 | 29.14 | 29.83 | 29.83 | 1,214,300 |
May 19, 2022 | 29.58 | 30.19 | 29.34 | 29.89 | 29.89 | 923,900 |
May 18, 2022 | 29.92 | 30.23 | 29.56 | 29.66 | 29.66 | 754,100 |
May 17, 2022 | 29.49 | 30.35 | 29.03 | 30.31 | 30.31 | 800,400 |
May 16, 2022 | 29.52 | 29.56 | 28.73 | 29.15 | 29.15 | 848,100 |
May 13, 2022 | 29.00 | 29.76 | 28.77 | 29.70 | 29.70 | 1,020,300 |
May 12, 2022 | 28.70 | 28.70 | 28.00 | 28.69 | 28.69 | 958,700 |
May 11, 2022 | 28.70 | 29.14 | 28.05 | 28.11 | 28.11 | 613,400 |
May 10, 2022 | 29.53 | 29.53 | 28.09 | 28.58 | 28.58 | 1,074,200 |
May 09, 2022 | 28.87 | 29.65 | 28.68 | 29.09 | 29.09 | 1,384,900 |
May 06, 2022 | 29.18 | 29.48 | 28.55 | 29.28 | 29.28 | 1,095,400 |
May 05, 2022 | 29.93 | 30.11 | 29.03 | 29.19 | 29.19 | 737,800 |
May 04, 2022 | 29.52 | 30.39 | 29.15 | 30.38 | 30.38 | 823,600 |
May 03, 2022 | 29.41 | 29.87 | 29.12 | 29.67 | 29.67 | 792,900 |
May 02, 2022 | 29.27 | 29.62 | 28.77 | 29.44 | 29.44 | 841,700 |
Apr 29, 2022 | 30.00 | 30.29 | 29.24 | 29.35 | 29.35 | 910,600 |
Apr 28, 2022 | 29.98 | 30.27 | 29.25 | 30.19 | 30.19 | 931,300 |
Apr 27, 2022 | 29.78 | 29.99 | 29.35 | 29.60 | 29.60 | 1,133,200 |
Apr 26, 2022 | 30.22 | 30.66 | 29.63 | 29.65 | 29.65 | 1,714,400 |
Apr 25, 2022 | 29.65 | 30.58 | 29.37 | 30.55 | 30.55 | 1,819,200 |
Apr 22, 2022 | 30.00 | 30.89 | 29.40 | 29.61 | 29.61 | 1,942,700 |
Apr 21, 2022 | 29.15 | 29.44 | 28.60 | 28.60 | 28.60 | 1,551,600 |
Apr 20, 2022 | 28.53 | 28.92 | 28.37 | 28.76 | 28.76 | 930,900 |
Apr 19, 2022 | 27.51 | 28.25 | 27.44 | 28.21 | 28.21 | 1,000,600 |
Apr 18, 2022 | 27.49 | 27.72 | 27.26 | 27.50 | 27.50 | 728,100 |
Apr 14, 2022 | 27.56 | 27.93 | 27.44 | 27.59 | 27.59 | 631,600 |
Apr 13, 2022 | 27.52 | 27.77 | 27.45 | 27.61 | 27.61 | 647,900 |
Apr 12, 2022 | 27.92 | 28.29 | 27.51 | 27.59 | 27.59 | 805,600 |
Apr 11, 2022 | 27.61 | 28.31 | 27.32 | 27.73 | 27.73 | 1,136,000 |
Apr 08, 2022 | 27.46 | 27.94 | 27.27 | 27.45 | 27.45 | 1,135,000 |
Apr 07, 2022 | 27.68 | 27.73 | 27.06 | 27.47 | 27.47 | 1,301,000 |
Apr 07, 2022 | 0.12 Dividend | |||||
Apr 06, 2022 | 28.20 | 28.20 | 27.63 | 28.00 | 27.88 | 1,505,600 |
Apr 05, 2022 | 28.82 | 28.89 | 28.03 | 28.22 | 28.10 | 1,117,600 |
Apr 04, 2022 | 29.39 | 29.43 | 28.85 | 29.03 | 28.91 | 927,800 |
Apr 01, 2022 | 29.43 | 29.63 | 28.98 | 29.38 | 29.25 | 998,200 |
Mar 31, 2022 | 29.39 | 29.45 | 29.04 | 29.17 | 29.04 | 1,454,200 |
Mar 30, 2022 | 29.59 | 29.84 | 29.41 | 29.54 | 29.41 | 792,400 |
Mar 29, 2022 | 29.40 | 30.14 | 29.38 | 29.86 | 29.73 | 1,304,100 |
Mar 28, 2022 | 28.98 | 29.09 | 28.71 | 28.96 | 28.84 | 740,700 |
Mar 25, 2022 | 28.29 | 29.09 | 28.29 | 28.87 | 28.75 | 1,060,800 |
Mar 24, 2022 | 28.53 | 29.01 | 28.53 | 28.85 | 28.73 | 956,100 |
Mar 23, 2022 | 29.06 | 29.41 | 28.37 | 28.48 | 28.36 | 1,747,400 |
Mar 22, 2022 | 29.23 | 29.49 | 29.14 | 29.39 | 29.26 | 898,600 |
Mar 21, 2022 | 29.61 | 29.71 | 28.79 | 29.05 | 28.93 | 1,562,500 |
Mar 18, 2022 | 28.88 | 29.77 | 28.77 | 29.59 | 29.46 | 1,997,800 |
Mar 17, 2022 | 28.91 | 29.10 | 28.54 | 29.06 | 28.94 | 796,200 |
Mar 16, 2022 | 28.40 | 29.11 | 28.31 | 29.06 | 28.94 | 1,208,600 |
Mar 15, 2022 | 27.91 | 28.26 | 27.64 | 28.09 | 27.97 | 1,265,600 |
Mar 14, 2022 | 28.26 | 28.63 | 27.79 | 27.85 | 27.73 | 971,100 |
Mar 11, 2022 | 28.67 | 28.84 | 28.16 | 28.19 | 28.07 | 977,600 |
Mar 10, 2022 | 28.12 | 28.73 | 28.10 | 28.60 | 28.48 | 1,110,500 |
Mar 09, 2022 | 28.52 | 28.74 | 28.15 | 28.62 | 28.50 | 1,159,400 |
Mar 08, 2022 | 27.80 | 28.88 | 27.41 | 27.86 | 27.74 | 1,917,400 |
Mar 07, 2022 | 28.44 | 28.44 | 27.53 | 27.65 | 27.53 | 1,854,700 |
Mar 04, 2022 | 29.14 | 29.42 | 28.20 | 28.47 | 28.35 | 1,487,600 |
Mar 03, 2022 | 29.95 | 30.17 | 29.26 | 29.39 | 29.26 | 1,248,500 |
Mar 02, 2022 | 28.86 | 30.09 | 28.77 | 29.81 | 29.68 | 1,330,400 |
Mar 01, 2022 | 30.10 | 30.25 | 28.55 | 28.75 | 28.63 | 1,790,200 |
Feb 28, 2022 | 29.65 | 30.52 | 28.89 | 30.27 | 30.14 | 1,568,800 |
Feb 25, 2022 | 30.06 | 30.41 | 29.35 | 30.22 | 30.09 | 1,428,600 |
Feb 24, 2022 | 28.78 | 30.15 | 28.28 | 30.09 | 29.96 | 2,217,200 |
Feb 23, 2022 | 30.49 | 30.66 | 29.57 | 29.59 | 29.46 | 951,900 |
Feb 22, 2022 | 30.56 | 30.87 | 30.01 | 30.18 | 30.05 | 899,200 |
Feb 18, 2022 | 30.79 | 31.10 | 30.55 | 30.85 | 30.72 | 1,005,300 |
Feb 17, 2022 | 31.25 | 31.39 | 30.82 | 30.85 | 30.72 | 899,400 |
Feb 16, 2022 | 31.16 | 31.64 | 31.16 | 31.47 | 31.34 | 828,700 |
Feb 15, 2022 | 31.06 | 31.84 | 30.92 | 31.55 | 31.41 | 1,122,700 |
Feb 14, 2022 | 30.36 | 30.88 | 30.15 | 30.78 | 30.65 | 1,516,100 |
Feb 11, 2022 | 30.67 | 30.85 | 30.17 | 30.32 | 30.19 | 1,120,200 |
Feb 10, 2022 | 30.95 | 31.51 | 30.54 | 30.75 | 30.62 | 1,038,200 |
Feb 09, 2022 | 31.61 | 31.91 | 31.35 | 31.39 | 31.26 | 1,418,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |