Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.58 | 31.05 | 30.58 | 31.05 | 31.05 | 1,500 |
Jun 29, 2022 | 31.16 | 31.22 | 31.16 | 31.19 | 31.19 | 1,100 |
Jun 28, 2022 | 31.39 | 31.39 | 31.17 | 31.17 | 31.17 | 1,000 |
Jun 27, 2022 | 31.23 | 31.35 | 31.23 | 31.35 | 31.35 | 400 |
Jun 24, 2022 | 31.31 | 31.35 | 31.31 | 31.35 | 31.35 | 1,200 |
Jun 24, 2022 | 0.424 Dividend | |||||
Jun 23, 2022 | 31.16 | 31.16 | 31.14 | 31.14 | 30.72 | 500 |
Jun 22, 2022 | 31.04 | 31.04 | 31.04 | 31.04 | 30.62 | 300 |
Jun 21, 2022 | 31.07 | 31.07 | 30.99 | 30.99 | 30.57 | 1,800 |
Jun 20, 2022 | 31.01 | 31.01 | 31.01 | 31.01 | 30.59 | 400 |
Jun 17, 2022 | 30.99 | 31.01 | 30.98 | 31.01 | 30.59 | 800 |
Jun 16, 2022 | 30.68 | 31.11 | 30.68 | 31.11 | 30.69 | 5,300 |
Jun 15, 2022 | 30.98 | 30.98 | 30.98 | 30.98 | 30.56 | 100 |
Jun 14, 2022 | 30.98 | 30.98 | 30.61 | 30.61 | 30.19 | 1,100 |
Jun 13, 2022 | 31.08 | 31.08 | 30.96 | 30.96 | 30.54 | 600 |
Jun 10, 2022 | 31.40 | 31.40 | 31.38 | 31.38 | 30.95 | 600 |
Jun 09, 2022 | 31.70 | 31.73 | 31.70 | 31.73 | 31.30 | 2,100 |
Jun 08, 2022 | 31.81 | 31.81 | 31.74 | 31.74 | 31.31 | 10,000 |
Jun 07, 2022 | 32.03 | 32.12 | 32.03 | 32.12 | 31.68 | 3,700 |
Jun 06, 2022 | 32.45 | 32.45 | 32.29 | 32.29 | 31.85 | 1,000 |
Jun 03, 2022 | 32.27 | 32.33 | 32.27 | 32.30 | 31.86 | 2,600 |
Jun 02, 2022 | 32.48 | 32.48 | 32.48 | 32.48 | 32.04 | 2,200 |
Jun 01, 2022 | 32.37 | 32.49 | 32.37 | 32.49 | 32.05 | 600 |
May 31, 2022 | 32.83 | 32.83 | 32.81 | 32.81 | 32.36 | 1,200 |
May 30, 2022 | 33.23 | 33.23 | 33.23 | 33.23 | 32.78 | - |
May 27, 2022 | 33.14 | 33.21 | 33.14 | 33.18 | 32.73 | 6,900 |
May 26, 2022 | 33.11 | 33.11 | 33.09 | 33.09 | 32.64 | 1,000 |
May 25, 2022 | 32.98 | 32.98 | 32.97 | 32.97 | 32.52 | 200 |
May 24, 2022 | 33.08 | 33.11 | 33.07 | 33.11 | 32.66 | 700 |
May 20, 2022 | 32.61 | 32.67 | 32.58 | 32.67 | 32.23 | 1,000 |
May 19, 2022 | 32.37 | 32.47 | 32.37 | 32.47 | 32.03 | 1,500 |
May 18, 2022 | 32.59 | 32.59 | 32.41 | 32.41 | 31.97 | 800 |
May 17, 2022 | 32.83 | 32.83 | 32.81 | 32.81 | 32.36 | 400 |
May 16, 2022 | 32.65 | 32.65 | 32.57 | 32.57 | 32.13 | 2,100 |
May 13, 2022 | 32.66 | 32.66 | 32.65 | 32.65 | 32.21 | 200 |
May 12, 2022 | 32.39 | 32.48 | 32.39 | 32.47 | 32.03 | 800 |
May 11, 2022 | 32.60 | 32.61 | 32.49 | 32.49 | 32.05 | 600 |
May 10, 2022 | 32.85 | 32.85 | 32.69 | 32.69 | 32.24 | 800 |
May 09, 2022 | 32.63 | 32.64 | 32.48 | 32.54 | 32.10 | 4,200 |
May 06, 2022 | 32.92 | 32.94 | 32.87 | 32.87 | 32.42 | 2,400 |
May 05, 2022 | 33.29 | 33.29 | 33.04 | 33.11 | 32.66 | 2,200 |
May 04, 2022 | 33.38 | 33.68 | 33.23 | 33.65 | 33.19 | 2,600 |
May 03, 2022 | 33.45 | 33.51 | 33.44 | 33.44 | 32.98 | 1,400 |
May 02, 2022 | 33.53 | 33.53 | 33.37 | 33.42 | 32.96 | 1,500 |
Apr 29, 2022 | 33.63 | 33.77 | 33.51 | 33.51 | 33.05 | 6,500 |
Apr 28, 2022 | 33.64 | 33.68 | 33.48 | 33.65 | 33.19 | 10,800 |
Apr 27, 2022 | 33.58 | 33.64 | 33.48 | 33.48 | 33.02 | 5,800 |
Apr 26, 2022 | 33.91 | 33.91 | 33.44 | 33.44 | 32.98 | 900 |
Apr 25, 2022 | 33.86 | 33.86 | 33.72 | 33.82 | 33.36 | 13,800 |
Apr 22, 2022 | 34.05 | 34.05 | 33.75 | 33.77 | 33.31 | 800 |
Apr 21, 2022 | 33.85 | 33.85 | 33.72 | 33.75 | 33.29 | 4,700 |
Apr 20, 2022 | 33.84 | 33.85 | 33.82 | 33.83 | 33.37 | 1,200 |
Apr 19, 2022 | 33.77 | 33.94 | 33.73 | 33.94 | 33.48 | 7,300 |
Apr 18, 2022 | 34.17 | 34.17 | 33.98 | 34.12 | 33.66 | 1,900 |
Apr 14, 2022 | 34.36 | 34.36 | 34.21 | 34.21 | 33.74 | 1,600 |
Apr 13, 2022 | 34.29 | 34.29 | 34.19 | 34.19 | 33.72 | 1,000 |
Apr 12, 2022 | 34.32 | 34.32 | 34.22 | 34.24 | 33.77 | 700 |
Apr 11, 2022 | 34.62 | 34.65 | 34.54 | 34.54 | 34.07 | 2,700 |
Apr 08, 2022 | 34.78 | 34.78 | 34.70 | 34.70 | 34.23 | 400 |
Apr 07, 2022 | 34.74 | 34.74 | 34.74 | 34.74 | 34.27 | 100 |
Apr 06, 2022 | 34.22 | 34.40 | 34.22 | 34.39 | 33.92 | 1,300 |
Apr 05, 2022 | 34.38 | 34.46 | 34.38 | 34.43 | 33.96 | 1,600 |
Apr 04, 2022 | 34.58 | 34.66 | 34.58 | 34.64 | 34.17 | 800 |
Apr 01, 2022 | 34.53 | 34.66 | 34.49 | 34.66 | 34.19 | 1,900 |
Mar 31, 2022 | 34.66 | 34.66 | 34.42 | 34.42 | 33.95 | 1,200 |
Mar 30, 2022 | 34.80 | 34.80 | 34.76 | 34.76 | 34.29 | 3,500 |
Mar 29, 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 34.52 | 100 |
Mar 28, 2022 | 34.33 | 34.37 | 34.33 | 34.37 | 33.90 | 2,500 |
Mar 25, 2022 | 34.33 | 34.33 | 34.26 | 34.28 | 33.81 | 8,500 |
Mar 24, 2022 | 34.33 | 34.43 | 34.33 | 34.42 | 33.95 | 1,600 |
Mar 23, 2022 | 34.41 | 34.41 | 34.29 | 34.31 | 33.84 | 2,800 |
Mar 22, 2022 | 34.53 | 34.60 | 34.53 | 34.56 | 34.09 | 8,600 |
Mar 21, 2022 | 34.74 | 34.74 | 34.55 | 34.55 | 34.08 | 1,200 |
Mar 18, 2022 | 34.59 | 34.79 | 34.57 | 34.79 | 34.32 | 1,200 |
Mar 17, 2022 | 34.63 | 34.70 | 34.54 | 34.70 | 34.23 | 5,700 |
Mar 16, 2022 | 34.45 | 34.46 | 34.32 | 34.46 | 33.99 | 900 |
Mar 15, 2022 | 33.89 | 33.94 | 33.89 | 33.93 | 33.47 | 800 |
Mar 14, 2022 | 33.70 | 33.82 | 33.70 | 33.82 | 33.36 | 1,200 |
Mar 11, 2022 | 33.68 | 33.68 | 33.28 | 33.28 | 32.83 | 3,300 |
Mar 10, 2022 | 33.83 | 33.83 | 33.72 | 33.77 | 33.31 | 1,600 |
Mar 09, 2022 | 33.79 | 33.79 | 33.79 | 33.79 | 33.33 | 1,000 |
Mar 08, 2022 | 33.30 | 33.58 | 33.16 | 33.40 | 32.95 | 3,300 |
Mar 07, 2022 | 33.60 | 33.75 | 33.33 | 33.41 | 32.96 | 3,400 |
Mar 04, 2022 | 33.96 | 33.96 | 33.75 | 33.83 | 33.37 | 1,300 |
Mar 03, 2022 | 34.13 | 34.29 | 34.13 | 34.24 | 33.77 | 4,100 |
Mar 02, 2022 | 34.35 | 34.51 | 34.35 | 34.37 | 33.90 | 1,800 |
Mar 01, 2022 | 34.78 | 34.78 | 34.52 | 34.64 | 34.17 | 2,200 |
Feb 28, 2022 | 34.88 | 34.88 | 34.80 | 34.80 | 34.33 | 800 |
Feb 25, 2022 | 35.00 | 35.04 | 35.00 | 35.04 | 34.56 | 600 |
Feb 24, 2022 | 34.27 | 34.62 | 34.27 | 34.62 | 34.15 | 8,200 |
Feb 23, 2022 | 35.19 | 35.19 | 34.86 | 34.98 | 34.50 | 7,000 |
Feb 22, 2022 | 34.91 | 35.07 | 34.91 | 35.02 | 34.54 | 3,200 |
Feb 18, 2022 | 35.28 | 35.35 | 35.26 | 35.35 | 34.87 | 2,300 |
Feb 17, 2022 | 35.49 | 35.49 | 35.34 | 35.34 | 34.86 | 4,300 |
Feb 16, 2022 | 35.50 | 35.68 | 35.50 | 35.68 | 35.19 | 2,100 |
Feb 15, 2022 | 35.50 | 35.65 | 35.50 | 35.65 | 35.16 | 800 |
Feb 14, 2022 | 35.30 | 35.30 | 35.11 | 35.17 | 34.69 | 2,900 |
Feb 11, 2022 | 35.52 | 35.59 | 35.36 | 35.36 | 34.88 | 2,600 |
Feb 10, 2022 | 35.60 | 35.72 | 35.58 | 35.59 | 35.11 | 2,900 |
Feb 09, 2022 | 35.85 | 35.85 | 35.77 | 35.79 | 35.30 | 900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |