Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 23.67 | 23.87 | 23.40 | 23.76 | 23.76 | 141,200 |
Jun 30, 2022 | 23.63 | 23.76 | 23.16 | 23.69 | 23.69 | 190,700 |
Jun 29, 2022 | 23.55 | 23.86 | 23.38 | 23.70 | 23.70 | 531,400 |
Jun 29, 2022 | 0.061 Dividend | |||||
Jun 28, 2022 | 24.49 | 24.70 | 24.05 | 24.14 | 24.08 | 263,300 |
Jun 27, 2022 | 24.40 | 24.50 | 23.91 | 23.96 | 23.90 | 267,200 |
Jun 24, 2022 | 23.54 | 23.85 | 23.44 | 23.80 | 23.74 | 298,100 |
Jun 23, 2022 | 22.97 | 23.23 | 22.66 | 22.95 | 22.89 | 115,200 |
Jun 22, 2022 | 22.23 | 22.64 | 22.22 | 22.40 | 22.34 | 181,400 |
Jun 21, 2022 | 22.67 | 22.86 | 22.50 | 22.78 | 22.72 | 310,000 |
Jun 17, 2022 | 22.46 | 22.50 | 21.82 | 22.07 | 22.01 | 112,800 |
Jun 16, 2022 | 21.46 | 21.67 | 21.19 | 21.48 | 21.43 | 119,800 |
Jun 15, 2022 | 21.97 | 22.48 | 21.79 | 22.27 | 22.21 | 121,500 |
Jun 14, 2022 | 21.30 | 21.95 | 21.19 | 21.82 | 21.76 | 98,500 |
Jun 13, 2022 | 21.25 | 21.29 | 20.46 | 20.59 | 20.54 | 166,600 |
Jun 10, 2022 | 22.10 | 22.25 | 21.68 | 21.84 | 21.78 | 128,000 |
Jun 09, 2022 | 22.09 | 22.11 | 21.56 | 21.61 | 21.56 | 184,400 |
Jun 08, 2022 | 22.50 | 23.11 | 22.30 | 23.00 | 22.94 | 135,300 |
Jun 07, 2022 | 21.53 | 22.05 | 21.41 | 22.04 | 21.98 | 436,900 |
Jun 06, 2022 | 21.72 | 21.99 | 21.45 | 21.57 | 21.52 | 152,800 |
Jun 03, 2022 | 20.96 | 21.02 | 20.61 | 20.67 | 20.62 | 63,200 |
Jun 02, 2022 | 20.46 | 21.18 | 20.41 | 21.14 | 21.09 | 93,800 |
Jun 01, 2022 | 20.63 | 20.86 | 20.13 | 20.32 | 20.27 | 256,300 |
May 31, 2022 | 20.70 | 20.85 | 20.38 | 20.45 | 20.40 | 349,200 |
May 27, 2022 | 19.36 | 19.48 | 18.97 | 19.46 | 19.41 | 660,200 |
May 26, 2022 | 18.46 | 19.30 | 18.46 | 19.20 | 19.15 | 90,400 |
May 25, 2022 | 18.22 | 18.47 | 18.09 | 18.37 | 18.32 | 86,000 |
May 24, 2022 | 18.50 | 18.50 | 17.90 | 18.04 | 17.99 | 65,400 |
May 23, 2022 | 19.09 | 19.09 | 18.74 | 18.99 | 18.94 | 197,800 |
May 20, 2022 | 19.43 | 19.62 | 18.76 | 19.10 | 19.05 | 48,500 |
May 19, 2022 | 18.85 | 19.44 | 18.85 | 19.24 | 19.19 | 217,400 |
May 18, 2022 | 19.01 | 19.32 | 18.66 | 18.74 | 18.69 | 79,200 |
May 17, 2022 | 19.30 | 19.59 | 18.92 | 19.15 | 19.10 | 71,100 |
May 16, 2022 | 18.47 | 18.78 | 18.30 | 18.46 | 18.41 | 107,100 |
May 13, 2022 | 17.89 | 18.46 | 17.80 | 18.45 | 18.40 | 113,600 |
May 12, 2022 | 17.18 | 17.69 | 16.63 | 17.38 | 17.34 | 404,600 |
May 11, 2022 | 17.77 | 18.05 | 17.20 | 17.23 | 17.19 | 133,500 |
May 10, 2022 | 17.49 | 17.60 | 16.93 | 17.21 | 17.17 | 137,800 |
May 09, 2022 | 17.44 | 17.65 | 16.84 | 16.93 | 16.89 | 195,200 |
May 06, 2022 | 18.31 | 18.31 | 17.82 | 17.94 | 17.89 | 75,300 |
May 05, 2022 | 19.24 | 19.27 | 18.41 | 18.57 | 18.52 | 36,100 |
May 04, 2022 | 19.19 | 19.87 | 19.08 | 19.85 | 19.80 | 62,600 |
May 03, 2022 | 19.65 | 19.87 | 19.51 | 19.65 | 19.60 | 123,200 |
May 02, 2022 | 19.06 | 19.54 | 19.06 | 19.44 | 19.39 | 65,100 |
Apr 29, 2022 | 19.73 | 19.88 | 19.18 | 19.20 | 19.15 | 109,300 |
Apr 28, 2022 | 18.39 | 18.41 | 17.95 | 18.36 | 18.31 | 84,300 |
Apr 27, 2022 | 17.88 | 18.49 | 17.88 | 18.25 | 18.20 | 94,900 |
Apr 26, 2022 | 17.77 | 17.79 | 17.42 | 17.42 | 17.38 | 103,500 |
Apr 25, 2022 | 17.34 | 17.86 | 17.24 | 17.85 | 17.80 | 343,700 |
Apr 22, 2022 | 18.18 | 18.65 | 18.03 | 18.07 | 18.02 | 198,600 |
Apr 21, 2022 | 18.42 | 18.56 | 17.73 | 17.78 | 17.74 | 173,500 |
Apr 20, 2022 | 19.10 | 19.10 | 18.58 | 18.61 | 18.56 | 117,100 |
Apr 19, 2022 | 18.92 | 19.13 | 18.66 | 19.12 | 19.07 | 93,900 |
Apr 18, 2022 | 19.04 | 19.30 | 18.88 | 19.14 | 19.09 | 313,800 |
Apr 14, 2022 | 19.50 | 19.65 | 19.28 | 19.34 | 19.29 | 80,500 |
Apr 13, 2022 | 19.10 | 19.58 | 19.04 | 19.46 | 19.41 | 55,500 |
Apr 12, 2022 | 19.28 | 19.55 | 19.03 | 19.06 | 19.01 | 44,900 |
Apr 11, 2022 | 18.84 | 19.18 | 18.59 | 18.81 | 18.76 | 112,600 |
Apr 08, 2022 | 19.44 | 19.74 | 19.44 | 19.51 | 19.46 | 25,900 |
Apr 07, 2022 | 20.05 | 20.05 | 19.47 | 19.66 | 19.61 | 69,200 |
Apr 06, 2022 | 20.32 | 20.33 | 19.95 | 20.14 | 20.09 | 96,300 |
Apr 05, 2022 | 21.27 | 21.27 | 20.67 | 20.75 | 20.70 | 36,600 |
Apr 04, 2022 | 21.19 | 21.50 | 20.97 | 21.43 | 21.38 | 81,800 |
Apr 01, 2022 | 20.93 | 21.04 | 20.43 | 20.52 | 20.47 | 33,700 |
Mar 31, 2022 | 20.40 | 20.42 | 19.73 | 19.81 | 19.76 | 111,100 |
Mar 30, 2022 | 20.72 | 21.13 | 20.57 | 20.72 | 20.67 | 31,800 |
Mar 29, 2022 | 20.61 | 20.85 | 20.50 | 20.64 | 20.59 | 283,800 |
Mar 28, 2022 | 19.82 | 20.10 | 19.64 | 19.99 | 19.94 | 77,200 |
Mar 25, 2022 | 19.73 | 19.74 | 19.41 | 19.73 | 19.68 | 179,800 |
Mar 24, 2022 | 20.42 | 20.55 | 20.08 | 20.55 | 20.50 | 66,700 |
Mar 23, 2022 | 20.48 | 21.27 | 20.19 | 20.62 | 20.57 | 148,400 |
Mar 22, 2022 | 20.45 | 21.00 | 20.37 | 20.83 | 20.78 | 234,500 |
Mar 21, 2022 | 19.82 | 19.99 | 19.20 | 19.62 | 19.57 | 158,700 |
Mar 18, 2022 | 19.39 | 20.84 | 19.33 | 20.49 | 20.44 | 211,600 |
Mar 17, 2022 | 19.38 | 19.53 | 18.89 | 19.46 | 19.41 | 466,100 |
Mar 16, 2022 | 18.76 | 20.33 | 18.54 | 20.25 | 20.20 | 617,700 |
Mar 15, 2022 | 15.29 | 16.37 | 15.19 | 16.07 | 16.03 | 302,000 |
Mar 14, 2022 | 16.11 | 16.42 | 15.50 | 15.55 | 15.51 | 473,400 |
Mar 11, 2022 | 18.69 | 18.69 | 17.24 | 17.32 | 17.28 | 239,100 |
Mar 10, 2022 | 19.03 | 19.03 | 18.37 | 18.52 | 18.47 | 196,300 |
Mar 09, 2022 | 19.48 | 20.08 | 19.48 | 20.02 | 19.97 | 151,100 |
Mar 08, 2022 | 19.40 | 19.65 | 18.99 | 19.24 | 19.19 | 115,600 |
Mar 07, 2022 | 20.12 | 20.36 | 19.56 | 19.62 | 19.57 | 125,100 |
Mar 04, 2022 | 21.06 | 21.30 | 20.60 | 20.68 | 20.63 | 81,500 |
Mar 03, 2022 | 22.38 | 22.38 | 21.42 | 21.54 | 21.49 | 52,200 |
Mar 02, 2022 | 22.50 | 22.69 | 22.18 | 22.55 | 22.49 | 162,400 |
Mar 01, 2022 | 22.83 | 23.02 | 22.56 | 22.66 | 22.60 | 86,700 |
Feb 28, 2022 | 22.56 | 22.95 | 22.49 | 22.86 | 22.80 | 55,200 |
Feb 25, 2022 | 22.90 | 23.07 | 22.59 | 23.01 | 22.95 | 28,600 |
Feb 24, 2022 | 21.66 | 22.84 | 21.66 | 22.84 | 22.78 | 105,800 |
Feb 23, 2022 | 23.60 | 23.72 | 22.97 | 22.98 | 22.92 | 66,500 |
Feb 22, 2022 | 23.48 | 23.63 | 23.07 | 23.26 | 23.20 | 114,500 |
Feb 18, 2022 | 24.43 | 24.43 | 23.92 | 24.03 | 23.97 | 66,600 |
Feb 17, 2022 | 25.16 | 25.44 | 24.91 | 25.00 | 24.94 | 148,200 |
Feb 16, 2022 | 25.20 | 25.27 | 24.99 | 25.20 | 25.14 | 84,700 |
Feb 15, 2022 | 24.70 | 25.17 | 24.69 | 25.17 | 25.11 | 104,900 |
Feb 14, 2022 | 24.35 | 24.53 | 24.23 | 24.37 | 24.31 | 43,800 |
Feb 11, 2022 | 25.00 | 25.23 | 24.43 | 24.53 | 24.47 | 100,100 |
Feb 10, 2022 | 24.86 | 25.65 | 24.86 | 25.17 | 25.11 | 62,300 |
Feb 09, 2022 | 25.00 | 25.46 | 25.00 | 25.42 | 25.36 | 44,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |