Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 20.98 | 21.05 | 20.57 | 20.60 | 20.60 | 19,694 |
Jun 28, 2022 | 21.07 | 21.07 | 20.65 | 20.83 | 20.83 | 26,491 |
Jun 27, 2022 | 21.07 | 21.07 | 20.87 | 20.98 | 20.98 | 16,996 |
Jun 24, 2022 | 21.00 | 21.17 | 20.93 | 21.03 | 21.03 | 75,480 |
Jun 23, 2022 | 20.90 | 21.00 | 20.82 | 20.96 | 20.96 | 28,709 |
Jun 22, 2022 | 20.75 | 20.88 | 20.62 | 20.76 | 20.76 | 20,971 |
Jun 21, 2022 | 20.70 | 20.96 | 20.66 | 20.77 | 20.77 | 37,339 |
Jun 17, 2022 | 20.52 | 20.82 | 20.45 | 20.64 | 20.64 | 21,291 |
Jun 16, 2022 | 21.10 | 21.16 | 20.38 | 20.50 | 20.50 | 42,676 |
Jun 15, 2022 | 20.44 | 21.68 | 20.44 | 21.42 | 21.42 | 67,408 |
Jun 14, 2022 | 21.27 | 21.27 | 19.34 | 20.20 | 20.20 | 143,670 |
Jun 13, 2022 | 22.05 | 22.42 | 21.16 | 21.16 | 21.16 | 37,394 |
Jun 10, 2022 | 22.91 | 22.91 | 22.49 | 22.51 | 22.51 | 6,432 |
Jun 09, 2022 | 23.00 | 23.03 | 22.87 | 22.97 | 22.97 | 9,578 |
Jun 08, 2022 | 23.20 | 23.32 | 23.12 | 23.15 | 23.15 | 12,657 |
Jun 07, 2022 | 23.30 | 23.36 | 23.20 | 23.25 | 23.25 | 16,508 |
Jun 06, 2022 | 23.19 | 23.50 | 23.19 | 23.30 | 23.30 | 31,549 |
Jun 03, 2022 | 22.82 | 23.05 | 22.75 | 23.05 | 23.05 | 10,780 |
Jun 02, 2022 | 22.97 | 22.99 | 22.80 | 22.92 | 22.92 | 28,463 |
Jun 01, 2022 | 23.30 | 23.31 | 22.70 | 23.04 | 23.04 | 15,742 |
May 31, 2022 | 22.66 | 22.98 | 22.24 | 22.98 | 22.98 | 47,922 |
May 31, 2022 | 0.5 Dividend | |||||
May 27, 2022 | 22.29 | 22.85 | 22.18 | 22.62 | 22.12 | 47,325 |
May 26, 2022 | 21.91 | 22.19 | 21.85 | 22.18 | 21.69 | 24,770 |
May 25, 2022 | 21.70 | 21.79 | 21.50 | 21.73 | 21.25 | 40,095 |
May 24, 2022 | 21.50 | 21.61 | 21.34 | 21.56 | 21.08 | 25,382 |
May 23, 2022 | 22.09 | 22.09 | 21.20 | 21.33 | 20.85 | 48,403 |
May 20, 2022 | 21.25 | 21.40 | 21.12 | 21.38 | 20.91 | 31,626 |
May 19, 2022 | 21.02 | 21.33 | 20.39 | 21.00 | 20.54 | 36,866 |
May 18, 2022 | 22.16 | 22.16 | 21.00 | 21.29 | 20.82 | 39,665 |
May 17, 2022 | 22.54 | 22.71 | 22.07 | 22.07 | 21.58 | 16,060 |
May 16, 2022 | 22.72 | 22.87 | 22.50 | 22.54 | 22.04 | 19,379 |
May 13, 2022 | 22.70 | 22.76 | 22.51 | 22.67 | 22.17 | 9,371 |
May 12, 2022 | 22.70 | 22.86 | 22.00 | 22.63 | 22.13 | 43,944 |
May 11, 2022 | 22.75 | 22.98 | 22.39 | 22.67 | 22.17 | 21,657 |
May 10, 2022 | 23.07 | 23.44 | 22.80 | 22.80 | 22.30 | 16,573 |
May 09, 2022 | 23.38 | 23.38 | 22.88 | 22.89 | 22.38 | 24,369 |
May 06, 2022 | 23.53 | 23.70 | 23.41 | 23.41 | 22.89 | 10,785 |
May 05, 2022 | 23.88 | 23.88 | 23.51 | 23.79 | 23.26 | 13,994 |
May 04, 2022 | 23.69 | 23.86 | 23.60 | 23.71 | 23.19 | 11,302 |
May 03, 2022 | 23.61 | 23.85 | 23.54 | 23.68 | 23.16 | 11,258 |
May 02, 2022 | 23.99 | 24.03 | 23.68 | 23.85 | 23.32 | 29,107 |
Apr 29, 2022 | 23.40 | 24.40 | 23.40 | 23.98 | 23.45 | 29,609 |
Apr 28, 2022 | 23.45 | 23.61 | 23.29 | 23.48 | 22.96 | 33,212 |
Apr 27, 2022 | 23.56 | 23.61 | 23.21 | 23.53 | 23.01 | 15,408 |
Apr 26, 2022 | 23.61 | 23.79 | 23.56 | 23.67 | 23.15 | 4,691 |
Apr 25, 2022 | 23.88 | 24.05 | 23.69 | 23.75 | 23.23 | 16,305 |
Apr 22, 2022 | 23.75 | 23.83 | 23.72 | 23.75 | 23.23 | 9,800 |
Apr 21, 2022 | 23.92 | 23.92 | 23.77 | 23.77 | 23.24 | 6,352 |
Apr 20, 2022 | 24.07 | 24.10 | 23.77 | 23.77 | 23.24 | 27,477 |
Apr 19, 2022 | 23.92 | 24.12 | 23.80 | 23.82 | 23.29 | 31,542 |
Apr 18, 2022 | 24.07 | 24.07 | 23.82 | 23.87 | 23.34 | 8,043 |
Apr 14, 2022 | 24.05 | 24.25 | 23.96 | 24.04 | 23.51 | 8,429 |
Apr 13, 2022 | 24.00 | 24.20 | 23.98 | 24.03 | 23.50 | 10,766 |
Apr 12, 2022 | 23.80 | 23.94 | 23.52 | 23.94 | 23.41 | 7,487 |
Apr 11, 2022 | 24.01 | 24.01 | 23.52 | 23.56 | 23.04 | 13,814 |
Apr 08, 2022 | 24.15 | 24.15 | 23.87 | 23.90 | 23.37 | 30,603 |
Apr 07, 2022 | 24.28 | 24.28 | 24.06 | 24.06 | 23.53 | 13,088 |
Apr 06, 2022 | 24.64 | 24.66 | 24.06 | 24.22 | 23.68 | 23,243 |
Apr 05, 2022 | 24.93 | 24.94 | 24.70 | 24.75 | 24.20 | 17,689 |
Apr 04, 2022 | 24.92 | 25.00 | 24.86 | 24.90 | 24.35 | 23,304 |
Apr 01, 2022 | 24.75 | 24.90 | 24.75 | 24.90 | 24.35 | 10,978 |
Mar 31, 2022 | 24.64 | 24.93 | 24.60 | 24.93 | 24.38 | 59,968 |
Mar 30, 2022 | 24.70 | 24.75 | 24.54 | 24.64 | 24.10 | 13,202 |
Mar 29, 2022 | 24.43 | 24.72 | 24.40 | 24.57 | 24.03 | 24,297 |
Mar 28, 2022 | 24.39 | 24.43 | 24.24 | 24.43 | 23.89 | 18,078 |
Mar 25, 2022 | 24.35 | 24.35 | 24.20 | 24.29 | 23.75 | 27,131 |
Mar 24, 2022 | 24.64 | 24.64 | 24.34 | 24.43 | 23.89 | 21,622 |
Mar 24, 2022 | 0.5 Dividend | |||||
Mar 23, 2022 | 25.35 | 25.35 | 25.04 | 25.08 | 24.04 | 13,424 |
Mar 22, 2022 | 25.11 | 25.15 | 24.98 | 25.13 | 24.08 | 17,730 |
Mar 21, 2022 | 25.19 | 25.19 | 25.06 | 25.12 | 24.07 | 21,046 |
Mar 18, 2022 | 25.06 | 25.20 | 25.00 | 25.14 | 24.09 | 15,488 |
Mar 17, 2022 | 24.36 | 25.24 | 24.36 | 25.00 | 23.96 | 46,970 |
Mar 16, 2022 | 24.14 | 24.53 | 24.14 | 24.36 | 23.35 | 52,951 |
Mar 15, 2022 | 23.60 | 23.90 | 23.56 | 23.89 | 22.90 | 11,169 |
Mar 14, 2022 | 24.15 | 24.15 | 23.68 | 23.68 | 22.69 | 13,407 |
Mar 11, 2022 | 24.14 | 24.32 | 23.90 | 24.11 | 23.11 | 10,051 |
Mar 10, 2022 | 23.89 | 24.01 | 23.78 | 23.84 | 22.85 | 15,499 |
Mar 09, 2022 | 24.17 | 24.28 | 23.95 | 24.04 | 23.04 | 43,186 |
Mar 08, 2022 | 24.05 | 24.45 | 23.82 | 24.07 | 23.07 | 9,084 |
Mar 07, 2022 | 24.50 | 24.50 | 24.04 | 24.05 | 23.05 | 21,692 |
Mar 04, 2022 | 24.85 | 24.85 | 24.66 | 24.71 | 23.69 | 6,016 |
Mar 03, 2022 | 24.85 | 24.98 | 24.84 | 24.90 | 23.86 | 4,897 |
Mar 02, 2022 | 24.73 | 25.05 | 24.70 | 24.94 | 23.90 | 9,748 |
Mar 01, 2022 | 24.71 | 24.85 | 24.70 | 24.73 | 23.70 | 6,911 |
Feb 28, 2022 | 24.76 | 24.90 | 24.71 | 24.74 | 23.71 | 10,814 |
Feb 25, 2022 | 24.35 | 24.75 | 24.35 | 24.65 | 23.62 | 5,978 |
Feb 24, 2022 | 23.49 | 24.30 | 23.49 | 24.24 | 23.23 | 16,191 |
Feb 23, 2022 | 24.51 | 24.60 | 24.15 | 24.18 | 23.18 | 20,333 |
Feb 22, 2022 | 24.63 | 24.76 | 24.32 | 24.60 | 23.58 | 13,419 |
Feb 18, 2022 | 24.58 | 24.80 | 24.58 | 24.62 | 23.60 | 17,267 |
Feb 17, 2022 | 24.78 | 24.92 | 24.59 | 24.59 | 23.57 | 9,622 |
Feb 16, 2022 | 24.63 | 24.76 | 24.58 | 24.70 | 23.67 | 10,479 |
Feb 15, 2022 | 24.71 | 24.71 | 24.41 | 24.46 | 23.44 | 13,422 |
Feb 14, 2022 | 24.80 | 24.84 | 24.14 | 24.40 | 23.38 | 41,632 |
Feb 11, 2022 | 24.96 | 24.96 | 24.81 | 24.92 | 23.88 | 23,328 |
Feb 10, 2022 | 25.04 | 25.07 | 24.81 | 24.88 | 23.84 | 12,257 |
Feb 09, 2022 | 25.04 | 25.11 | 25.04 | 25.06 | 24.02 | 10,431 |
Feb 08, 2022 | 25.00 | 25.08 | 24.99 | 25.00 | 23.96 | 7,084 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |