Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 23.65 | 23.99 | 23.57 | 23.82 | 23.82 | 849,400 |
Jul 05, 2022 | 23.37 | 23.66 | 23.17 | 23.65 | 23.65 | 769,600 |
Jul 01, 2022 | 24.81 | 25.50 | 24.68 | 25.48 | 25.48 | 409,200 |
Jun 30, 2022 | 24.79 | 25.23 | 24.45 | 25.11 | 25.11 | 501,000 |
Jun 29, 2022 | 25.48 | 25.51 | 24.93 | 24.97 | 24.97 | 445,100 |
Jun 28, 2022 | 26.01 | 26.21 | 25.51 | 25.53 | 25.53 | 849,600 |
Jun 27, 2022 | 25.01 | 25.21 | 24.76 | 24.97 | 24.97 | 605,000 |
Jun 24, 2022 | 24.08 | 24.72 | 24.08 | 24.70 | 24.70 | 517,400 |
Jun 23, 2022 | 23.29 | 23.49 | 23.02 | 23.37 | 23.37 | 622,000 |
Jun 22, 2022 | 22.99 | 23.60 | 22.95 | 23.20 | 23.20 | 997,000 |
Jun 21, 2022 | 24.14 | 24.39 | 24.06 | 24.26 | 24.26 | 620,700 |
Jun 17, 2022 | 23.75 | 23.91 | 23.49 | 23.57 | 23.57 | 703,300 |
Jun 16, 2022 | 23.50 | 23.64 | 23.30 | 23.44 | 23.44 | 736,900 |
Jun 15, 2022 | 24.35 | 24.72 | 23.88 | 24.50 | 24.50 | 828,100 |
Jun 14, 2022 | 23.61 | 23.81 | 23.14 | 23.39 | 23.39 | 1,147,600 |
Jun 13, 2022 | 23.87 | 24.32 | 23.72 | 23.88 | 23.88 | 706,300 |
Jun 10, 2022 | 24.79 | 24.82 | 24.22 | 24.50 | 24.50 | 749,300 |
Jun 09, 2022 | 26.13 | 26.18 | 25.66 | 25.66 | 25.66 | 471,200 |
Jun 08, 2022 | 26.31 | 26.72 | 26.27 | 26.42 | 26.42 | 563,800 |
Jun 07, 2022 | 26.10 | 26.69 | 25.97 | 26.69 | 26.69 | 686,700 |
Jun 06, 2022 | 26.95 | 27.10 | 26.65 | 26.80 | 26.80 | 507,700 |
Jun 03, 2022 | 26.16 | 26.24 | 25.81 | 25.90 | 25.90 | 240,700 |
Jun 02, 2022 | 25.80 | 26.46 | 25.72 | 26.46 | 26.46 | 333,200 |
Jun 01, 2022 | 26.07 | 26.13 | 25.42 | 25.74 | 25.74 | 473,400 |
May 31, 2022 | 26.56 | 26.69 | 26.26 | 26.39 | 26.39 | 818,900 |
May 27, 2022 | 26.33 | 26.33 | 25.99 | 26.27 | 26.27 | 309,000 |
May 26, 2022 | 25.09 | 25.71 | 25.09 | 25.66 | 25.66 | 453,600 |
May 25, 2022 | 24.77 | 25.25 | 24.67 | 25.08 | 25.08 | 500,500 |
May 24, 2022 | 25.52 | 25.91 | 25.27 | 25.81 | 25.81 | 537,700 |
May 23, 2022 | 25.75 | 25.90 | 25.51 | 25.75 | 25.75 | 507,600 |
May 20, 2022 | 25.63 | 25.69 | 24.80 | 25.45 | 25.45 | 628,200 |
May 19, 2022 | 24.46 | 24.96 | 24.39 | 24.81 | 24.81 | 558,300 |
May 18, 2022 | 25.22 | 25.32 | 24.42 | 24.48 | 24.48 | 420,800 |
May 17, 2022 | 25.47 | 25.83 | 25.38 | 25.71 | 25.71 | 785,800 |
May 16, 2022 | 24.28 | 24.37 | 23.80 | 24.18 | 24.18 | 810,800 |
May 13, 2022 | 23.38 | 23.88 | 23.36 | 23.88 | 23.88 | 462,400 |
May 12, 2022 | 22.67 | 22.71 | 22.16 | 22.61 | 22.61 | 693,200 |
May 11, 2022 | 22.99 | 23.58 | 22.75 | 22.78 | 22.78 | 1,211,300 |
May 10, 2022 | 22.46 | 22.52 | 21.84 | 22.23 | 22.23 | 947,000 |
May 09, 2022 | 22.54 | 22.58 | 21.95 | 22.01 | 22.01 | 716,100 |
May 06, 2022 | 23.46 | 23.47 | 22.81 | 22.99 | 22.99 | 888,300 |
May 05, 2022 | 24.72 | 24.72 | 23.69 | 23.86 | 23.86 | 518,900 |
May 04, 2022 | 25.21 | 25.78 | 24.87 | 25.69 | 25.69 | 545,800 |
May 03, 2022 | 25.63 | 25.67 | 25.20 | 25.34 | 25.34 | 533,100 |
May 02, 2022 | 25.18 | 25.31 | 24.58 | 25.13 | 25.13 | 551,900 |
Apr 29, 2022 | 25.47 | 25.85 | 25.07 | 25.10 | 25.10 | 531,600 |
Apr 28, 2022 | 25.24 | 25.70 | 25.01 | 25.63 | 25.63 | 745,600 |
Apr 27, 2022 | 24.83 | 25.15 | 24.73 | 24.96 | 24.96 | 564,100 |
Apr 26, 2022 | 25.58 | 25.66 | 24.69 | 24.75 | 24.75 | 693,600 |
Apr 25, 2022 | 25.97 | 26.13 | 25.38 | 26.10 | 26.10 | 695,700 |
Apr 22, 2022 | 27.45 | 27.45 | 26.87 | 26.93 | 26.93 | 598,100 |
Apr 21, 2022 | 28.64 | 28.81 | 27.89 | 27.92 | 27.92 | 483,500 |
Apr 20, 2022 | 28.07 | 28.65 | 27.93 | 28.23 | 28.23 | 493,200 |
Apr 19, 2022 | 27.60 | 28.08 | 27.58 | 28.06 | 28.06 | 831,600 |
Apr 18, 2022 | 27.78 | 28.15 | 27.68 | 27.94 | 27.94 | 363,600 |
Apr 14, 2022 | 28.27 | 28.37 | 28.00 | 28.00 | 28.00 | 382,700 |
Apr 13, 2022 | 27.71 | 28.37 | 27.69 | 28.33 | 28.33 | 417,500 |
Apr 12, 2022 | 27.63 | 28.10 | 27.50 | 27.58 | 27.58 | 505,000 |
Apr 11, 2022 | 27.79 | 28.24 | 27.41 | 27.46 | 27.46 | 856,200 |
Apr 08, 2022 | 28.68 | 29.11 | 28.64 | 28.91 | 28.91 | 494,300 |
Apr 07, 2022 | 28.88 | 28.98 | 28.35 | 28.86 | 28.86 | 362,400 |
Apr 06, 2022 | 29.25 | 29.45 | 29.00 | 29.20 | 29.20 | 372,800 |
Apr 05, 2022 | 30.10 | 30.12 | 29.48 | 29.60 | 29.60 | 376,200 |
Apr 04, 2022 | 29.68 | 30.00 | 29.59 | 29.98 | 29.98 | 305,200 |
Apr 01, 2022 | 29.51 | 29.82 | 29.31 | 29.82 | 29.82 | 338,200 |
Mar 31, 2022 | 30.11 | 30.16 | 29.58 | 29.58 | 29.58 | 528,300 |
Mar 30, 2022 | 29.90 | 30.06 | 29.32 | 29.40 | 29.40 | 382,100 |
Mar 29, 2022 | 30.02 | 30.21 | 29.71 | 30.14 | 30.14 | 855,300 |
Mar 28, 2022 | 28.43 | 28.64 | 28.23 | 28.64 | 28.64 | 601,100 |
Mar 25, 2022 | 28.32 | 28.59 | 28.08 | 28.59 | 28.59 | 1,261,600 |
Mar 24, 2022 | 28.55 | 28.86 | 28.37 | 28.86 | 28.86 | 436,100 |
Mar 24, 2022 | 0.237 Dividend | |||||
Mar 23, 2022 | 29.27 | 29.30 | 28.81 | 28.85 | 28.61 | 339,100 |
Mar 22, 2022 | 30.13 | 30.28 | 29.82 | 29.87 | 29.62 | 639,400 |
Mar 21, 2022 | 28.86 | 29.16 | 28.56 | 28.73 | 28.49 | 494,100 |
Mar 18, 2022 | 27.98 | 28.70 | 27.94 | 28.69 | 28.45 | 434,500 |
Mar 17, 2022 | 27.76 | 28.69 | 27.64 | 28.67 | 28.43 | 750,400 |
Mar 16, 2022 | 27.58 | 28.26 | 27.47 | 28.25 | 28.02 | 1,532,900 |
Mar 15, 2022 | 26.40 | 26.67 | 26.10 | 26.61 | 26.39 | 1,395,600 |
Mar 14, 2022 | 27.47 | 27.94 | 27.01 | 27.09 | 26.87 | 825,100 |
Mar 11, 2022 | 28.39 | 28.64 | 27.59 | 27.60 | 27.37 | 486,700 |
Mar 10, 2022 | 28.83 | 28.90 | 28.19 | 28.43 | 28.20 | 585,900 |
Mar 09, 2022 | 28.62 | 29.67 | 28.59 | 29.48 | 29.24 | 978,900 |
Mar 08, 2022 | 27.38 | 28.13 | 26.75 | 27.29 | 27.07 | 977,200 |
Mar 07, 2022 | 27.66 | 27.83 | 26.43 | 26.47 | 26.25 | 1,454,400 |
Mar 04, 2022 | 29.22 | 29.39 | 28.03 | 28.42 | 28.19 | 1,731,800 |
Mar 03, 2022 | 30.26 | 30.29 | 29.49 | 29.89 | 29.64 | 1,156,500 |
Mar 02, 2022 | 29.91 | 30.67 | 29.91 | 30.16 | 29.91 | 832,200 |
Mar 01, 2022 | 29.36 | 29.41 | 28.19 | 28.36 | 28.13 | 668,700 |
Feb 28, 2022 | 30.31 | 30.79 | 30.02 | 30.23 | 29.98 | 616,500 |
Feb 25, 2022 | 31.37 | 32.07 | 31.30 | 32.03 | 31.77 | 865,100 |
Feb 24, 2022 | 30.05 | 30.48 | 29.53 | 30.44 | 30.19 | 691,600 |
Feb 23, 2022 | 32.32 | 32.41 | 31.35 | 31.43 | 31.17 | 415,000 |
Feb 22, 2022 | 31.81 | 32.03 | 31.39 | 31.61 | 31.35 | 425,800 |
Feb 18, 2022 | 32.05 | 32.20 | 31.55 | 31.63 | 31.37 | 296,300 |
Feb 17, 2022 | 32.89 | 32.91 | 32.23 | 32.34 | 32.07 | 359,800 |
Feb 16, 2022 | 32.99 | 33.39 | 32.97 | 33.24 | 32.97 | 290,700 |
Feb 15, 2022 | 32.66 | 33.00 | 32.61 | 32.86 | 32.59 | 293,500 |
Feb 14, 2022 | 32.06 | 32.22 | 31.73 | 31.99 | 31.73 | 415,700 |
Feb 11, 2022 | 33.46 | 33.65 | 32.54 | 32.62 | 32.35 | 362,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |