Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 26.61 | 27.25 | 26.22 | 26.60 | 26.60 | 24,041 |
Jul 05, 2022 | 26.34 | 26.81 | 26.15 | 26.75 | 26.75 | 18,680 |
Jul 01, 2022 | 26.12 | 26.53 | 25.81 | 26.25 | 26.25 | 11,589 |
Jun 30, 2022 | 26.09 | 26.39 | 25.86 | 26.14 | 26.14 | 20,157 |
Jun 29, 2022 | 26.25 | 26.25 | 25.90 | 26.06 | 26.06 | 11,921 |
Jun 28, 2022 | 26.83 | 26.83 | 25.82 | 25.91 | 25.91 | 24,649 |
Jun 27, 2022 | 26.29 | 26.76 | 25.86 | 26.70 | 26.70 | 16,535 |
Jun 24, 2022 | 26.31 | 26.50 | 25.92 | 26.30 | 26.30 | 18,341 |
Jun 23, 2022 | 26.34 | 26.48 | 25.85 | 26.48 | 26.48 | 12,706 |
Jun 22, 2022 | 25.76 | 26.19 | 25.76 | 26.06 | 26.06 | 13,537 |
Jun 21, 2022 | 25.75 | 26.15 | 25.62 | 26.14 | 26.14 | 11,922 |
Jun 17, 2022 | 26.07 | 26.17 | 25.38 | 26.12 | 26.12 | 11,097 |
Jun 16, 2022 | 25.97 | 26.37 | 25.29 | 25.85 | 25.85 | 10,375 |
Jun 15, 2022 | 25.46 | 26.34 | 25.46 | 25.92 | 25.92 | 17,630 |
Jun 14, 2022 | 25.02 | 25.98 | 25.00 | 25.53 | 25.53 | 21,046 |
Jun 13, 2022 | 25.87 | 25.98 | 25.01 | 25.07 | 25.07 | 17,698 |
Jun 10, 2022 | 26.42 | 26.42 | 25.92 | 26.01 | 26.01 | 8,402 |
Jun 09, 2022 | 26.46 | 26.46 | 26.10 | 26.17 | 26.17 | 8,699 |
Jun 08, 2022 | 26.08 | 26.50 | 25.97 | 26.23 | 26.23 | 10,640 |
Jun 07, 2022 | 26.09 | 26.09 | 26.00 | 26.05 | 26.05 | 1,723 |
Jun 06, 2022 | 25.91 | 25.96 | 25.91 | 25.92 | 25.92 | 3,152 |
Jun 03, 2022 | 26.21 | 26.43 | 25.83 | 25.97 | 25.97 | 1,550 |
Jun 02, 2022 | 25.82 | 26.38 | 25.82 | 26.02 | 26.02 | 2,599 |
Jun 01, 2022 | 25.99 | 26.15 | 25.80 | 26.00 | 26.00 | 5,230 |
May 31, 2022 | 26.07 | 26.27 | 25.86 | 25.86 | 25.86 | 13,098 |
May 27, 2022 | 25.75 | 26.74 | 25.70 | 26.74 | 26.74 | 14,019 |
May 26, 2022 | 26.02 | 26.18 | 25.75 | 25.99 | 25.99 | 7,970 |
May 25, 2022 | 25.45 | 26.18 | 25.35 | 26.13 | 26.13 | 11,717 |
May 24, 2022 | 25.68 | 25.68 | 25.14 | 25.33 | 25.33 | 19,579 |
May 23, 2022 | 25.52 | 25.52 | 25.28 | 25.50 | 25.50 | 3,743 |
May 20, 2022 | 25.58 | 25.75 | 25.15 | 25.67 | 25.67 | 2,791 |
May 19, 2022 | 25.43 | 25.60 | 25.36 | 25.39 | 25.39 | 5,035 |
May 18, 2022 | 25.48 | 25.48 | 25.26 | 25.35 | 25.35 | 2,893 |
May 17, 2022 | 25.33 | 25.70 | 25.33 | 25.35 | 25.35 | 1,557 |
May 16, 2022 | 25.39 | 25.53 | 25.17 | 25.24 | 25.24 | 12,673 |
May 13, 2022 | 25.16 | 25.44 | 25.16 | 25.25 | 25.25 | 7,069 |
May 12, 2022 | 25.11 | 25.89 | 25.11 | 25.35 | 25.35 | 10,516 |
May 11, 2022 | 25.26 | 25.40 | 25.26 | 25.32 | 25.32 | 2,725 |
May 10, 2022 | 25.33 | 25.35 | 25.16 | 25.32 | 25.32 | 2,592 |
May 09, 2022 | 25.06 | 25.60 | 25.06 | 25.47 | 25.47 | 3,376 |
May 06, 2022 | 25.25 | 25.86 | 25.22 | 25.76 | 25.76 | 9,976 |
May 05, 2022 | 25.53 | 25.77 | 25.12 | 25.50 | 25.50 | 11,727 |
May 04, 2022 | 25.79 | 25.79 | 25.54 | 25.70 | 25.70 | 1,338 |
May 03, 2022 | 25.90 | 26.01 | 25.55 | 25.62 | 25.62 | 12,599 |
May 02, 2022 | 26.00 | 26.00 | 25.51 | 25.52 | 25.52 | 17,998 |
Apr 29, 2022 | 25.65 | 26.01 | 25.50 | 25.90 | 25.90 | 59,445 |
Apr 28, 2022 | 26.08 | 26.08 | 25.51 | 25.83 | 25.83 | 15,847 |
Apr 27, 2022 | 25.65 | 25.96 | 25.51 | 25.84 | 25.84 | 3,442 |
Apr 26, 2022 | 25.97 | 25.97 | 25.54 | 25.60 | 25.60 | 547 |
Apr 25, 2022 | 25.99 | 26.08 | 25.58 | 25.81 | 25.81 | 3,595 |
Apr 22, 2022 | 25.99 | 26.00 | 25.69 | 25.89 | 25.89 | 4,405 |
Apr 21, 2022 | 26.21 | 26.21 | 25.90 | 26.00 | 26.00 | 2,884 |
Apr 20, 2022 | 26.15 | 26.15 | 25.99 | 25.99 | 25.99 | 1,365 |
Apr 19, 2022 | 25.67 | 26.25 | 25.67 | 25.94 | 25.94 | 2,760 |
Apr 18, 2022 | 26.00 | 26.02 | 25.51 | 25.70 | 25.70 | 14,737 |
Apr 14, 2022 | 25.78 | 26.12 | 25.78 | 26.01 | 26.01 | 4,894 |
Apr 13, 2022 | 25.56 | 25.88 | 25.45 | 25.87 | 25.87 | 5,569 |
Apr 13, 2022 | 0.492188 Dividend | |||||
Apr 12, 2022 | 25.90 | 26.10 | 25.70 | 25.71 | 25.22 | 4,052 |
Apr 11, 2022 | 26.17 | 26.23 | 25.64 | 25.88 | 25.38 | 5,330 |
Apr 08, 2022 | 26.68 | 26.68 | 26.19 | 26.42 | 25.91 | 2,800 |
Apr 07, 2022 | 26.42 | 26.54 | 26.25 | 26.54 | 26.03 | 1,152 |
Apr 06, 2022 | 26.41 | 26.41 | 26.17 | 26.17 | 25.67 | 672 |
Apr 05, 2022 | 26.53 | 26.53 | 26.06 | 26.39 | 25.88 | 1,578 |
Apr 04, 2022 | 26.22 | 26.28 | 26.14 | 26.28 | 25.78 | 857 |
Apr 01, 2022 | 25.73 | 26.08 | 25.71 | 26.06 | 25.56 | 6,046 |
Mar 31, 2022 | 26.29 | 26.34 | 25.60 | 25.73 | 25.24 | 13,827 |
Mar 30, 2022 | 26.42 | 26.42 | 26.00 | 26.34 | 25.84 | 5,413 |
Mar 29, 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 25.75 | 252 |
Mar 28, 2022 | 26.47 | 26.92 | 26.02 | 26.47 | 25.96 | 2,947 |
Mar 25, 2022 | 26.45 | 26.80 | 26.20 | 26.41 | 25.90 | 4,168 |
Mar 24, 2022 | 26.31 | 26.50 | 26.08 | 26.50 | 25.99 | 4,242 |
Mar 23, 2022 | 26.79 | 26.79 | 26.79 | 26.79 | 26.28 | 341 |
Mar 22, 2022 | 26.22 | 26.72 | 26.19 | 26.30 | 25.80 | 2,382 |
Mar 21, 2022 | 26.44 | 26.44 | 26.08 | 26.44 | 25.93 | 2,989 |
Mar 18, 2022 | 26.00 | 26.44 | 26.00 | 26.40 | 25.89 | 1,708 |
Mar 17, 2022 | 25.85 | 26.75 | 25.85 | 26.00 | 25.50 | 5,126 |
Mar 16, 2022 | 25.75 | 26.32 | 25.39 | 25.85 | 25.36 | 11,317 |
Mar 15, 2022 | 25.51 | 25.82 | 25.51 | 25.75 | 25.26 | 3,961 |
Mar 14, 2022 | 25.75 | 25.75 | 25.40 | 25.41 | 24.92 | 5,730 |
Mar 11, 2022 | 25.76 | 25.87 | 25.55 | 25.87 | 25.37 | 3,267 |
Mar 10, 2022 | 25.85 | 26.04 | 25.55 | 26.04 | 25.55 | 6,072 |
Mar 09, 2022 | 25.95 | 26.20 | 25.80 | 26.20 | 25.70 | 2,413 |
Mar 08, 2022 | 25.35 | 26.34 | 25.35 | 25.80 | 25.31 | 4,485 |
Mar 07, 2022 | 26.14 | 26.20 | 25.79 | 25.79 | 25.30 | 9,373 |
Mar 04, 2022 | 26.40 | 26.78 | 26.20 | 26.33 | 25.82 | 4,020 |
Mar 03, 2022 | 26.31 | 26.43 | 26.14 | 26.43 | 25.92 | 1,687 |
Mar 02, 2022 | 26.30 | 26.43 | 26.30 | 26.43 | 25.92 | 2,081 |
Mar 01, 2022 | 26.76 | 26.80 | 26.20 | 26.52 | 26.01 | 6,257 |
Feb 28, 2022 | 26.14 | 26.95 | 26.14 | 26.68 | 26.17 | 10,589 |
Feb 25, 2022 | 25.82 | 26.03 | 25.80 | 26.03 | 25.53 | 2,125 |
Feb 24, 2022 | 25.51 | 25.97 | 25.25 | 25.76 | 25.27 | 7,058 |
Feb 23, 2022 | 26.16 | 26.16 | 26.00 | 26.00 | 25.50 | 610 |
Feb 22, 2022 | 25.90 | 26.40 | 25.79 | 26.40 | 25.89 | 1,118 |
Feb 18, 2022 | 26.50 | 26.50 | 25.80 | 26.36 | 25.86 | 3,649 |
Feb 17, 2022 | 26.42 | 26.42 | 26.36 | 26.36 | 25.86 | 996 |
Feb 16, 2022 | 26.48 | 27.35 | 26.29 | 26.55 | 26.04 | 3,336 |
Feb 15, 2022 | 25.56 | 26.50 | 25.56 | 26.50 | 25.99 | 2,467 |
Feb 14, 2022 | 26.25 | 26.25 | 25.24 | 25.82 | 25.33 | 12,083 |
Feb 11, 2022 | 26.17 | 26.39 | 26.03 | 26.29 | 25.79 | 2,771 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |