Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 25.72 | 26.15 | 25.72 | 25.79 | 25.79 | 6,900 |
Jun 30, 2022 | 25.79 | 26.13 | 25.61 | 25.81 | 25.81 | 70,800 |
Jun 29, 2022 | 25.23 | 25.23 | 24.77 | 24.99 | 24.99 | 6,600 |
Jun 29, 2022 | 0.122 Dividend | |||||
Jun 28, 2022 | 25.78 | 25.80 | 25.21 | 25.52 | 25.40 | 5,100 |
Jun 27, 2022 | 25.15 | 25.43 | 24.95 | 25.11 | 24.99 | 6,900 |
Jun 24, 2022 | 24.82 | 24.85 | 24.42 | 24.84 | 24.72 | 7,300 |
Jun 23, 2022 | 24.05 | 24.45 | 24.05 | 24.22 | 24.10 | 2,600 |
Jun 22, 2022 | 23.78 | 24.17 | 23.78 | 23.85 | 23.74 | 5,000 |
Jun 21, 2022 | 24.11 | 24.22 | 23.72 | 24.22 | 24.10 | 13,200 |
Jun 17, 2022 | 23.79 | 23.79 | 23.20 | 23.61 | 23.50 | 21,900 |
Jun 16, 2022 | 22.86 | 23.00 | 22.78 | 23.00 | 22.89 | 2,400 |
Jun 15, 2022 | 23.18 | 23.44 | 23.18 | 23.37 | 23.26 | 3,400 |
Jun 14, 2022 | 22.91 | 23.26 | 22.90 | 23.26 | 23.15 | 5,100 |
Jun 13, 2022 | 23.00 | 23.00 | 22.38 | 22.48 | 22.37 | 122,900 |
Jun 10, 2022 | 23.14 | 23.34 | 22.86 | 23.29 | 23.18 | 22,900 |
Jun 09, 2022 | 23.49 | 23.77 | 23.18 | 23.18 | 23.07 | 6,800 |
Jun 08, 2022 | 23.86 | 23.99 | 23.69 | 23.82 | 23.70 | 6,200 |
Jun 07, 2022 | 23.56 | 23.85 | 23.51 | 23.82 | 23.71 | 4,500 |
Jun 06, 2022 | 23.94 | 23.94 | 23.50 | 23.56 | 23.45 | 48,000 |
Jun 03, 2022 | 23.20 | 23.33 | 23.20 | 23.20 | 23.09 | 14,600 |
Jun 02, 2022 | 23.25 | 23.40 | 23.25 | 23.40 | 23.29 | 1,000 |
Jun 01, 2022 | 23.44 | 23.44 | 23.00 | 23.03 | 22.92 | 20,800 |
May 31, 2022 | 24.61 | 25.53 | 23.08 | 23.24 | 23.13 | 21,100 |
May 27, 2022 | 22.28 | 22.39 | 22.28 | 22.37 | 22.26 | 8,700 |
May 26, 2022 | 21.94 | 22.36 | 21.94 | 22.05 | 21.94 | 9,700 |
May 25, 2022 | 22.08 | 22.15 | 21.94 | 22.09 | 21.98 | 2,200 |
May 24, 2022 | 22.26 | 22.34 | 21.90 | 21.95 | 21.85 | 14,500 |
May 23, 2022 | 22.59 | 22.84 | 22.44 | 22.58 | 22.47 | 442,300 |
May 20, 2022 | 22.21 | 22.40 | 22.20 | 22.37 | 22.26 | 46,300 |
May 19, 2022 | 21.57 | 21.90 | 21.57 | 21.90 | 21.80 | 1,300 |
May 18, 2022 | 21.63 | 21.73 | 21.41 | 21.53 | 21.43 | 6,300 |
May 17, 2022 | 21.04 | 22.06 | 21.04 | 21.94 | 21.83 | 700 |
May 16, 2022 | 21.67 | 21.95 | 21.60 | 21.74 | 21.64 | 4,200 |
May 13, 2022 | 21.57 | 21.81 | 21.54 | 21.81 | 21.71 | 500 |
May 12, 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 21.41 | 100 |
May 11, 2022 | 21.41 | 21.55 | 21.41 | 21.45 | 21.35 | 700 |
May 10, 2022 | 21.20 | 21.40 | 21.20 | 21.40 | 21.30 | 200 |
May 09, 2022 | 21.00 | 21.14 | 20.86 | 20.86 | 20.76 | 2,500 |
May 06, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.25 | 100 |
May 05, 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 21.86 | - |
May 04, 2022 | 22.42 | 22.61 | 22.42 | 22.61 | 22.50 | 400 |
May 03, 2022 | 22.32 | 22.64 | 22.31 | 22.55 | 22.44 | 3,100 |
May 02, 2022 | 22.33 | 22.33 | 22.27 | 22.27 | 22.16 | 400 |
Apr 29, 2022 | 22.67 | 22.67 | 22.25 | 22.25 | 22.15 | 1,400 |
Apr 28, 2022 | 22.04 | 22.37 | 22.04 | 22.25 | 22.15 | 8,500 |
Apr 27, 2022 | 22.31 | 22.58 | 22.19 | 22.24 | 22.13 | 3,100 |
Apr 26, 2022 | 22.07 | 22.07 | 21.69 | 21.69 | 21.59 | 4,000 |
Apr 25, 2022 | 21.67 | 21.90 | 21.37 | 21.54 | 21.44 | 6,500 |
Apr 22, 2022 | 22.33 | 22.54 | 22.23 | 22.25 | 22.14 | 6,200 |
Apr 21, 2022 | 22.51 | 22.51 | 22.49 | 22.49 | 22.38 | 500 |
Apr 20, 2022 | 22.91 | 22.92 | 22.90 | 22.90 | 22.79 | 1,100 |
Apr 19, 2022 | 22.91 | 22.91 | 22.91 | 22.91 | 22.80 | 200 |
Apr 18, 2022 | 22.76 | 23.00 | 22.76 | 22.77 | 22.66 | 300 |
Apr 14, 2022 | 22.80 | 23.00 | 22.80 | 23.00 | 22.89 | 9,600 |
Apr 13, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | 200 |
Apr 12, 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.41 | 200 |
Apr 11, 2022 | 22.01 | 22.48 | 21.57 | 21.57 | 21.47 | 13,700 |
Apr 08, 2022 | 22.55 | 22.99 | 22.54 | 22.54 | 22.43 | 600 |
Apr 07, 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 22.41 | 200 |
Apr 06, 2022 | 22.94 | 23.10 | 22.81 | 22.81 | 22.70 | 600 |
Apr 05, 2022 | 23.63 | 23.63 | 23.10 | 23.10 | 22.99 | 500 |
Apr 04, 2022 | 23.39 | 23.39 | 23.39 | 23.39 | 23.28 | 500 |
Apr 01, 2022 | 23.49 | 23.49 | 23.49 | 23.49 | 23.38 | 400 |
Mar 31, 2022 | 22.76 | 22.76 | 22.63 | 22.63 | 22.52 | 400 |
Mar 30, 2022 | 23.63 | 23.63 | 23.08 | 23.39 | 23.28 | 4,900 |
Mar 29, 2022 | 22.61 | 23.04 | 22.61 | 22.82 | 22.71 | 2,000 |
Mar 28, 2022 | 22.34 | 22.67 | 22.34 | 22.55 | 22.44 | 800 |
Mar 25, 2022 | 22.80 | 23.00 | 22.80 | 22.98 | 22.87 | 800 |
Mar 24, 2022 | 23.63 | 23.63 | 23.60 | 23.60 | 23.49 | 400 |
Mar 23, 2022 | 23.56 | 23.56 | 23.26 | 23.34 | 23.23 | 500 |
Mar 22, 2022 | 23.72 | 23.72 | 23.66 | 23.66 | 23.55 | 400 |
Mar 21, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.64 | 100 |
Mar 18, 2022 | 23.48 | 24.20 | 23.48 | 23.73 | 23.61 | 2,000 |
Mar 17, 2022 | 23.68 | 23.68 | 23.39 | 23.39 | 23.28 | 200 |
Mar 16, 2022 | 22.82 | 23.92 | 22.82 | 23.67 | 23.55 | 400 |
Mar 15, 2022 | 21.44 | 21.51 | 21.03 | 21.18 | 21.08 | 11,700 |
Mar 14, 2022 | 22.80 | 23.01 | 22.00 | 22.05 | 21.94 | 5,300 |
Mar 11, 2022 | 23.90 | 23.90 | 23.43 | 23.45 | 23.34 | 5,100 |
Mar 10, 2022 | 24.01 | 24.01 | 23.96 | 23.99 | 23.88 | 3,100 |
Mar 09, 2022 | 24.26 | 24.26 | 24.14 | 24.14 | 24.03 | 500 |
Mar 08, 2022 | 24.22 | 24.32 | 23.88 | 23.91 | 23.80 | 3,600 |
Mar 07, 2022 | 25.05 | 25.05 | 24.57 | 24.70 | 24.58 | 2,100 |
Mar 04, 2022 | 25.95 | 26.02 | 25.74 | 25.74 | 25.61 | 1,800 |
Mar 03, 2022 | 26.39 | 26.45 | 26.16 | 26.16 | 26.03 | 1,300 |
Mar 02, 2022 | 26.73 | 27.04 | 26.61 | 26.92 | 26.79 | 14,600 |
Mar 01, 2022 | 26.98 | 27.24 | 26.98 | 27.24 | 27.11 | 800 |
Feb 28, 2022 | 26.78 | 26.93 | 26.76 | 26.93 | 26.80 | 2,700 |
Feb 25, 2022 | 27.09 | 27.09 | 27.09 | 27.09 | 26.96 | 300 |
Feb 24, 2022 | 26.25 | 26.87 | 26.25 | 26.87 | 26.74 | 200 |
Feb 23, 2022 | 27.20 | 27.20 | 27.13 | 27.13 | 27.00 | 300 |
Feb 22, 2022 | 27.56 | 27.63 | 27.28 | 27.63 | 27.50 | 21,900 |
Feb 18, 2022 | 27.75 | 27.75 | 27.75 | 27.75 | 27.62 | 100 |
Feb 17, 2022 | 28.09 | 28.09 | 27.84 | 27.84 | 27.71 | 400 |
Feb 16, 2022 | 28.01 | 28.01 | 27.92 | 28.00 | 27.87 | 600 |
Feb 15, 2022 | 28.05 | 28.05 | 28.05 | 28.05 | 27.92 | 500 |
Feb 14, 2022 | 27.11 | 27.38 | 26.81 | 27.38 | 27.25 | 2,000 |
Feb 11, 2022 | 27.56 | 27.56 | 26.88 | 26.88 | 26.75 | 500 |
Feb 10, 2022 | 27.31 | 27.31 | 27.31 | 27.31 | 27.18 | 100 |
Feb 09, 2022 | 27.59 | 27.59 | 26.84 | 27.26 | 27.13 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |