Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 29.42 | 29.49 | 29.36 | 29.48 | 29.48 | 6,676 |
Aug 05, 2022 | 28.99 | 28.99 | 28.63 | 28.90 | 28.90 | 2,300 |
Aug 04, 2022 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 200 |
Aug 03, 2022 | 30.53 | 30.53 | 29.07 | 29.24 | 29.24 | 2,100 |
Aug 02, 2022 | 28.92 | 28.92 | 28.90 | 28.90 | 28.90 | 500 |
Aug 01, 2022 | 31.88 | 31.88 | 29.32 | 29.32 | 29.32 | 1,100 |
Jul 29, 2022 | 28.51 | 29.04 | 28.51 | 29.03 | 29.03 | 1,400 |
Jul 28, 2022 | 28.44 | 28.44 | 28.40 | 28.40 | 28.40 | 1,300 |
Jul 27, 2022 | 27.96 | 28.10 | 27.94 | 28.10 | 28.10 | 1,900 |
Jul 26, 2022 | 27.60 | 27.60 | 27.56 | 27.56 | 27.56 | 300 |
Jul 25, 2022 | 28.06 | 28.19 | 28.06 | 28.19 | 28.19 | 1,000 |
Jul 22, 2022 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Jul 21, 2022 | 28.05 | 28.17 | 28.05 | 28.17 | 28.17 | 1,300 |
Jul 20, 2022 | 28.09 | 28.09 | 27.64 | 27.82 | 27.82 | 700 |
Jul 19, 2022 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 1,000 |
Jul 18, 2022 | 27.23 | 27.43 | 27.03 | 27.03 | 27.03 | 1,500 |
Jul 15, 2022 | 26.68 | 26.73 | 26.68 | 26.73 | 26.73 | 500 |
Jul 14, 2022 | 26.48 | 26.48 | 26.33 | 26.41 | 26.41 | 1,400 |
Jul 13, 2022 | 26.49 | 26.85 | 26.49 | 26.81 | 26.81 | 1,500 |
Jul 12, 2022 | 27.22 | 27.30 | 27.07 | 27.07 | 27.07 | 2,800 |
Jul 11, 2022 | 28.48 | 28.48 | 27.00 | 27.03 | 27.03 | 800 |
Jul 08, 2022 | 27.23 | 27.40 | 27.19 | 27.33 | 27.33 | 17,300 |
Jul 07, 2022 | 27.94 | 27.94 | 26.92 | 27.05 | 27.05 | 1,000 |
Jul 06, 2022 | 26.37 | 26.58 | 26.37 | 26.58 | 26.58 | 500 |
Jul 05, 2022 | 26.25 | 26.61 | 26.23 | 26.61 | 26.61 | 3,200 |
Jul 01, 2022 | 26.72 | 27.00 | 26.72 | 27.00 | 27.00 | 800 |
Jun 30, 2022 | 26.34 | 26.84 | 26.34 | 26.79 | 26.79 | 6,200 |
Jun 29, 2022 | 26.89 | 26.89 | 26.77 | 26.86 | 26.86 | 1,600 |
Jun 29, 2022 | 0.437 Dividend | |||||
Jun 28, 2022 | 27.60 | 27.60 | 27.33 | 27.33 | 26.89 | 800 |
Jun 27, 2022 | 28.14 | 28.14 | 28.14 | 28.14 | 27.69 | 400 |
Jun 24, 2022 | 27.86 | 27.86 | 27.86 | 27.86 | 27.41 | 300 |
Jun 23, 2022 | 27.33 | 27.33 | 27.16 | 27.17 | 26.74 | 5,400 |
Jun 22, 2022 | 27.35 | 27.37 | 27.35 | 27.35 | 26.91 | 1,500 |
Jun 21, 2022 | 27.61 | 27.61 | 27.47 | 27.52 | 27.08 | 1,800 |
Jun 17, 2022 | 27.96 | 27.96 | 26.63 | 26.63 | 26.20 | 9,700 |
Jun 16, 2022 | 27.24 | 27.24 | 26.77 | 26.77 | 26.34 | 2,800 |
Jun 15, 2022 | 28.13 | 28.21 | 28.13 | 28.13 | 27.68 | 500 |
Jun 14, 2022 | 25.91 | 27.47 | 25.91 | 27.33 | 26.89 | 3,800 |
Jun 13, 2022 | 27.75 | 27.75 | 27.37 | 27.64 | 27.20 | 1,700 |
Jun 10, 2022 | 28.99 | 28.99 | 28.84 | 28.84 | 28.38 | 600 |
Jun 09, 2022 | 29.97 | 29.97 | 29.97 | 29.97 | 29.49 | 400 |
Jun 08, 2022 | 30.63 | 30.63 | 30.59 | 30.59 | 30.10 | 700 |
Jun 07, 2022 | 30.44 | 30.57 | 30.42 | 30.50 | 30.01 | 15,700 |
Jun 06, 2022 | 32.23 | 32.23 | 30.58 | 30.58 | 30.09 | 800 |
Jun 03, 2022 | 30.95 | 30.95 | 30.37 | 30.37 | 29.88 | 1,700 |
Jun 02, 2022 | 30.56 | 31.00 | 30.56 | 31.00 | 30.50 | 2,400 |
Jun 01, 2022 | 30.67 | 30.68 | 30.25 | 30.25 | 29.77 | 1,600 |
May 31, 2022 | 30.79 | 31.19 | 30.79 | 31.18 | 30.68 | 11,300 |
May 27, 2022 | 29.85 | 30.11 | 29.85 | 30.03 | 29.55 | 700 |
May 26, 2022 | 29.41 | 29.41 | 29.41 | 29.41 | 28.94 | 200 |
May 25, 2022 | 29.02 | 29.02 | 28.86 | 28.90 | 28.44 | 8,400 |
May 24, 2022 | 28.80 | 28.81 | 28.35 | 28.35 | 27.90 | 1,400 |
May 23, 2022 | 31.61 | 31.61 | 31.61 | 31.61 | 31.10 | 200 |
May 20, 2022 | 28.89 | 29.09 | 28.35 | 28.35 | 27.90 | 2,600 |
May 19, 2022 | 28.35 | 28.77 | 28.35 | 28.65 | 28.19 | 5,600 |
May 18, 2022 | 29.12 | 29.15 | 29.08 | 29.08 | 28.62 | 1,400 |
May 17, 2022 | 29.35 | 29.57 | 29.27 | 29.57 | 29.10 | 10,800 |
May 16, 2022 | 28.31 | 28.31 | 28.31 | 28.31 | 27.86 | 400 |
May 13, 2022 | 28.64 | 28.64 | 28.64 | 28.64 | 28.18 | 200 |
May 12, 2022 | 27.68 | 27.76 | 27.47 | 27.47 | 27.03 | 6,300 |
May 11, 2022 | 28.45 | 28.45 | 28.01 | 28.01 | 27.56 | 700 |
May 10, 2022 | 28.62 | 28.62 | 28.10 | 28.11 | 27.66 | 800 |
May 09, 2022 | 28.14 | 28.27 | 28.08 | 28.08 | 27.63 | 10,000 |
May 06, 2022 | 29.05 | 29.11 | 28.93 | 29.02 | 28.56 | 1,400 |
May 05, 2022 | 33.68 | 33.68 | 31.32 | 31.32 | 30.82 | 1,700 |
May 04, 2022 | 31.55 | 31.69 | 31.55 | 31.69 | 31.18 | 600 |
May 03, 2022 | 31.50 | 31.68 | 31.50 | 31.68 | 31.17 | 700 |
May 02, 2022 | 31.45 | 31.49 | 31.13 | 31.13 | 30.63 | 2,100 |
Apr 29, 2022 | 34.03 | 34.03 | 31.74 | 31.76 | 31.25 | 5,700 |
Apr 28, 2022 | 31.84 | 32.18 | 31.84 | 32.18 | 31.67 | 1,100 |
Apr 27, 2022 | 33.35 | 33.35 | 31.70 | 31.70 | 31.19 | 1,000 |
Apr 26, 2022 | 32.18 | 32.18 | 32.18 | 32.18 | 31.67 | - |
Apr 25, 2022 | 32.25 | 32.28 | 32.18 | 32.18 | 31.67 | 7,400 |
Apr 22, 2022 | 35.60 | 35.60 | 33.22 | 33.22 | 32.69 | 2,300 |
Apr 21, 2022 | 35.02 | 35.02 | 35.01 | 35.01 | 34.45 | 700 |
Apr 20, 2022 | 35.24 | 35.31 | 35.21 | 35.31 | 34.75 | 3,900 |
Apr 19, 2022 | 34.22 | 34.38 | 34.18 | 34.34 | 33.79 | 3,500 |
Apr 18, 2022 | 33.76 | 33.97 | 33.76 | 33.86 | 33.32 | 7,600 |
Apr 14, 2022 | 34.02 | 34.02 | 34.02 | 34.02 | 33.48 | - |
Apr 13, 2022 | 33.81 | 34.02 | 33.81 | 34.02 | 33.48 | 800 |
Apr 12, 2022 | 35.80 | 35.80 | 33.76 | 33.76 | 33.22 | 700 |
Apr 11, 2022 | 32.35 | 34.33 | 32.35 | 34.09 | 33.54 | 15,200 |
Apr 08, 2022 | 34.04 | 34.30 | 34.04 | 34.30 | 33.75 | 5,300 |
Apr 07, 2022 | 33.54 | 33.75 | 33.54 | 33.66 | 33.12 | 2,300 |
Apr 06, 2022 | 35.25 | 35.25 | 35.25 | 35.25 | 34.69 | - |
Apr 05, 2022 | 33.58 | 35.33 | 33.58 | 35.25 | 34.69 | 2,200 |
Apr 04, 2022 | 35.41 | 35.41 | 35.27 | 35.30 | 34.74 | 600 |
Apr 01, 2022 | 35.61 | 35.61 | 35.61 | 35.61 | 35.04 | - |
Mar 31, 2022 | 35.68 | 35.68 | 35.61 | 35.61 | 35.04 | 700 |
Mar 30, 2022 | 36.07 | 36.07 | 36.07 | 36.07 | 35.49 | 600 |
Mar 30, 2022 | 0.45 Dividend | |||||
Mar 29, 2022 | 36.22 | 36.39 | 36.15 | 36.39 | 35.37 | 2,100 |
Mar 28, 2022 | 35.95 | 36.13 | 35.95 | 36.13 | 35.11 | 800 |
Mar 25, 2022 | 36.26 | 36.26 | 36.26 | 36.26 | 35.24 | 200 |
Mar 24, 2022 | 35.96 | 36.23 | 35.96 | 36.23 | 35.21 | 600 |
Mar 23, 2022 | 36.33 | 36.46 | 36.11 | 36.11 | 35.09 | 9,300 |
Mar 22, 2022 | 36.42 | 36.42 | 36.42 | 36.42 | 35.39 | 200 |
Mar 21, 2022 | 36.42 | 36.42 | 36.42 | 36.42 | 35.39 | - |
Mar 18, 2022 | 36.16 | 36.42 | 36.14 | 36.42 | 35.39 | 4,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |