Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 19.30 | 19.60 | 18.70 | 19.01 | 19.01 | 2,993 |
Jun 28, 2022 | 18.74 | 19.27 | 18.74 | 19.25 | 19.25 | 2,565 |
Jun 27, 2022 | 18.20 | 19.00 | 18.20 | 19.00 | 19.00 | 4,357 |
Jun 24, 2022 | 18.25 | 18.85 | 18.25 | 18.76 | 18.76 | 22,762 |
Jun 23, 2022 | 18.05 | 18.46 | 18.05 | 18.45 | 18.45 | 15,061 |
Jun 22, 2022 | 18.16 | 18.18 | 18.02 | 18.05 | 18.05 | 4,784 |
Jun 21, 2022 | 18.03 | 18.04 | 17.45 | 17.95 | 17.95 | 17,108 |
Jun 17, 2022 | 17.30 | 17.65 | 17.26 | 17.50 | 17.50 | 3,476 |
Jun 16, 2022 | 18.49 | 18.71 | 17.11 | 17.83 | 17.83 | 12,890 |
Jun 15, 2022 | 18.77 | 19.05 | 18.59 | 19.04 | 19.04 | 6,103 |
Jun 14, 2022 | 19.05 | 19.05 | 18.56 | 18.69 | 18.69 | 6,539 |
Jun 13, 2022 | 19.13 | 19.19 | 18.90 | 18.90 | 18.90 | 5,635 |
Jun 10, 2022 | 19.79 | 19.79 | 18.88 | 19.07 | 19.07 | 9,873 |
Jun 09, 2022 | 19.95 | 19.95 | 19.88 | 19.88 | 19.88 | 385 |
Jun 08, 2022 | 20.18 | 20.25 | 20.10 | 20.10 | 20.10 | 2,532 |
Jun 07, 2022 | 20.03 | 20.30 | 19.95 | 20.17 | 20.17 | 41,641 |
Jun 06, 2022 | 20.15 | 20.22 | 20.00 | 20.19 | 20.19 | 17,111 |
Jun 03, 2022 | 20.05 | 20.37 | 19.99 | 20.07 | 20.07 | 9,398 |
Jun 02, 2022 | 20.84 | 20.84 | 20.21 | 20.50 | 20.50 | 4,676 |
Jun 01, 2022 | 20.93 | 20.93 | 20.56 | 20.80 | 20.80 | 4,427 |
May 31, 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
May 27, 2022 | 20.68 | 21.33 | 20.68 | 21.33 | 21.33 | 2,856 |
May 26, 2022 | 20.42 | 20.86 | 20.42 | 20.82 | 20.82 | 1,173 |
May 25, 2022 | 20.12 | 20.50 | 20.08 | 20.40 | 20.40 | 2,968 |
May 24, 2022 | 21.35 | 21.35 | 20.35 | 20.52 | 20.52 | 1,962 |
May 23, 2022 | 20.24 | 22.01 | 19.77 | 22.01 | 22.01 | 5,897 |
May 20, 2022 | 20.49 | 20.49 | 19.96 | 19.96 | 19.96 | 2,317 |
May 19, 2022 | 20.44 | 20.44 | 19.99 | 20.01 | 20.01 | 591 |
May 18, 2022 | 22.25 | 22.25 | 19.77 | 19.99 | 19.99 | 1,463 |
May 17, 2022 | 21.00 | 21.00 | 20.16 | 20.50 | 20.50 | 9,804 |
May 16, 2022 | 20.46 | 20.68 | 20.46 | 20.68 | 20.68 | 258 |
May 13, 2022 | 21.12 | 21.12 | 20.42 | 20.80 | 20.80 | 6,565 |
May 12, 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
May 11, 2022 | 20.56 | 21.00 | 20.56 | 20.75 | 20.75 | 4,096 |
May 10, 2022 | 21.36 | 21.36 | 20.75 | 20.85 | 20.85 | 12,181 |
May 09, 2022 | 21.93 | 21.93 | 21.35 | 21.36 | 21.36 | 2,477 |
May 06, 2022 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 518 |
May 05, 2022 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 223 |
May 04, 2022 | 21.97 | 21.99 | 21.80 | 21.80 | 21.80 | 2,787 |
May 03, 2022 | 21.63 | 22.10 | 21.39 | 21.79 | 21.79 | 3,464 |
May 02, 2022 | 22.10 | 22.10 | 21.18 | 21.50 | 21.50 | 8,376 |
Apr 29, 2022 | 21.50 | 23.01 | 21.15 | 22.12 | 22.12 | 19,116 |
Apr 28, 2022 | 21.41 | 22.68 | 21.00 | 22.68 | 22.68 | 5,258 |
Apr 27, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 930 |
Apr 26, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 183 |
Apr 25, 2022 | 21.97 | 21.97 | 21.55 | 21.74 | 21.74 | 1,459 |
Apr 22, 2022 | 21.76 | 22.76 | 21.62 | 21.80 | 21.80 | 5,703 |
Apr 21, 2022 | 22.32 | 22.83 | 21.74 | 21.96 | 21.96 | 5,839 |
Apr 20, 2022 | 22.09 | 22.17 | 22.05 | 22.16 | 22.16 | 2,733 |
Apr 19, 2022 | 22.90 | 22.92 | 22.50 | 22.63 | 22.63 | 1,891 |
Apr 18, 2022 | 23.10 | 23.15 | 22.50 | 22.83 | 22.83 | 5,528 |
Apr 14, 2022 | 22.93 | 22.93 | 22.91 | 22.91 | 22.91 | 1,125 |
Apr 13, 2022 | 23.05 | 23.25 | 23.00 | 23.03 | 23.03 | 6,392 |
Apr 12, 2022 | 23.18 | 23.18 | 23.04 | 23.08 | 23.08 | 1,965 |
Apr 11, 2022 | 23.17 | 23.18 | 23.10 | 23.18 | 23.18 | 2,843 |
Apr 08, 2022 | 23.33 | 23.33 | 23.30 | 23.33 | 23.33 | 2,704 |
Apr 07, 2022 | 23.19 | 23.58 | 23.19 | 23.58 | 23.58 | 3,292 |
Apr 06, 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Apr 05, 2022 | 23.21 | 23.60 | 22.90 | 23.34 | 23.34 | 4,478 |
Apr 04, 2022 | 23.48 | 23.48 | 23.29 | 23.35 | 23.35 | 1,932 |
Apr 01, 2022 | 23.38 | 23.47 | 23.15 | 23.25 | 23.25 | 7,439 |
Mar 31, 2022 | 22.83 | 24.66 | 22.83 | 23.42 | 23.42 | 5,273 |
Mar 30, 2022 | 23.35 | 23.92 | 23.35 | 23.60 | 23.60 | 1,634 |
Mar 29, 2022 | 23.19 | 23.58 | 23.19 | 23.34 | 23.34 | 5,756 |
Mar 28, 2022 | 23.30 | 23.76 | 22.97 | 23.19 | 23.19 | 7,515 |
Mar 25, 2022 | 22.84 | 23.48 | 22.77 | 23.32 | 23.32 | 5,149 |
Mar 24, 2022 | 23.28 | 25.00 | 23.17 | 23.46 | 23.46 | 13,654 |
Mar 23, 2022 | 23.13 | 23.48 | 23.10 | 23.21 | 23.21 | 2,477 |
Mar 22, 2022 | 23.22 | 23.60 | 23.22 | 23.31 | 23.31 | 9,976 |
Mar 21, 2022 | 22.77 | 23.36 | 22.30 | 22.30 | 22.30 | 3,178 |
Mar 18, 2022 | 23.40 | 23.50 | 22.63 | 22.63 | 22.63 | 3,609 |
Mar 17, 2022 | 23.40 | 23.43 | 22.98 | 23.19 | 23.19 | 10,271 |
Mar 16, 2022 | 22.93 | 24.03 | 22.93 | 23.71 | 23.71 | 4,475 |
Mar 15, 2022 | 23.19 | 23.36 | 23.00 | 23.36 | 23.36 | 3,685 |
Mar 14, 2022 | 22.75 | 23.67 | 22.70 | 23.34 | 23.34 | 5,261 |
Mar 11, 2022 | 23.90 | 23.90 | 22.17 | 22.17 | 22.17 | 1,147 |
Mar 10, 2022 | 23.00 | 23.27 | 22.67 | 22.76 | 22.76 | 3,284 |
Mar 09, 2022 | 23.40 | 24.00 | 23.00 | 23.00 | 23.00 | 5,160 |
Mar 08, 2022 | 22.65 | 23.45 | 22.29 | 23.45 | 23.45 | 8,847 |
Mar 07, 2022 | 22.71 | 22.71 | 22.40 | 22.70 | 22.70 | 2,566 |
Mar 04, 2022 | 22.90 | 23.86 | 22.71 | 22.71 | 22.71 | 2,177 |
Mar 03, 2022 | 23.10 | 23.70 | 22.80 | 22.80 | 22.80 | 1,379 |
Mar 02, 2022 | 23.71 | 24.00 | 23.01 | 23.07 | 23.07 | 8,439 |
Mar 01, 2022 | 23.37 | 23.69 | 23.15 | 23.60 | 23.60 | 2,012 |
Feb 28, 2022 | 23.00 | 23.74 | 22.83 | 23.74 | 23.74 | 9,951 |
Feb 25, 2022 | 22.38 | 23.01 | 22.38 | 22.74 | 22.74 | 6,288 |
Feb 24, 2022 | 22.00 | 23.99 | 22.00 | 22.39 | 22.39 | 12,585 |
Feb 23, 2022 | 22.12 | 23.24 | 22.12 | 22.48 | 22.48 | 13,947 |
Feb 22, 2022 | 23.04 | 23.18 | 22.50 | 22.55 | 22.55 | 9,708 |
Feb 18, 2022 | 23.37 | 23.37 | 23.25 | 23.25 | 23.25 | 918 |
Feb 17, 2022 | 22.87 | 23.10 | 22.62 | 22.80 | 22.80 | 22,893 |
Feb 16, 2022 | 23.90 | 24.61 | 22.81 | 23.76 | 23.76 | 10,467 |
Feb 15, 2022 | 24.00 | 24.00 | 23.36 | 23.53 | 23.53 | 69,113 |
Feb 14, 2022 | 23.25 | 23.25 | 23.15 | 23.20 | 23.20 | 2,373 |
Feb 11, 2022 | 23.95 | 23.96 | 23.72 | 23.80 | 23.80 | 6,075 |
Feb 11, 2022 | 0.367188 Dividend | |||||
Feb 10, 2022 | 24.50 | 24.50 | 23.81 | 24.10 | 23.73 | 11,158 |
Feb 09, 2022 | 24.40 | 24.48 | 24.30 | 24.30 | 23.93 | 5,215 |
Feb 08, 2022 | 24.50 | 24.67 | 24.00 | 24.67 | 24.29 | 7,351 |
Feb 07, 2022 | 24.84 | 24.84 | 24.00 | 24.50 | 24.13 | 3,791 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |