Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 24.29 | 24.29 | 23.95 | 23.96 | 23.96 | 12,639 |
Jun 27, 2022 | 24.80 | 25.10 | 24.00 | 24.10 | 24.10 | 22,900 |
Jun 24, 2022 | 24.66 | 25.10 | 24.47 | 25.03 | 25.03 | 85,300 |
Jun 23, 2022 | 24.75 | 24.81 | 24.30 | 24.72 | 24.72 | 21,000 |
Jun 22, 2022 | 24.15 | 24.76 | 24.15 | 24.69 | 24.69 | 17,500 |
Jun 21, 2022 | 24.06 | 24.52 | 24.06 | 24.42 | 24.42 | 18,700 |
Jun 17, 2022 | 23.83 | 24.08 | 23.83 | 23.94 | 23.94 | 42,400 |
Jun 16, 2022 | 23.56 | 23.87 | 23.34 | 23.72 | 23.72 | 32,700 |
Jun 15, 2022 | 24.14 | 24.27 | 23.92 | 23.92 | 23.92 | 20,300 |
Jun 14, 2022 | 23.87 | 24.17 | 23.87 | 24.13 | 24.13 | 19,800 |
Jun 13, 2022 | 23.85 | 24.21 | 23.83 | 23.96 | 23.96 | 35,900 |
Jun 10, 2022 | 23.65 | 24.17 | 23.65 | 24.00 | 24.00 | 21,700 |
Jun 09, 2022 | 24.13 | 24.13 | 23.81 | 23.81 | 23.81 | 16,000 |
Jun 08, 2022 | 24.03 | 24.25 | 23.99 | 24.14 | 24.14 | 15,600 |
Jun 07, 2022 | 24.04 | 24.58 | 24.04 | 24.42 | 24.42 | 10,800 |
Jun 06, 2022 | 24.34 | 24.49 | 24.17 | 24.42 | 24.42 | 11,100 |
Jun 03, 2022 | 24.46 | 24.51 | 24.17 | 24.30 | 24.30 | 17,100 |
Jun 02, 2022 | 24.46 | 24.65 | 24.38 | 24.59 | 24.59 | 15,500 |
Jun 01, 2022 | 24.33 | 24.66 | 24.15 | 24.55 | 24.55 | 32,900 |
May 31, 2022 | 24.17 | 24.62 | 24.03 | 24.34 | 24.34 | 19,100 |
May 27, 2022 | 24.44 | 24.48 | 24.10 | 24.38 | 24.38 | 20,600 |
May 26, 2022 | 24.55 | 24.62 | 24.26 | 24.31 | 24.31 | 19,900 |
May 25, 2022 | 24.68 | 24.81 | 24.27 | 24.33 | 24.33 | 17,600 |
May 24, 2022 | 24.38 | 24.61 | 24.31 | 24.46 | 24.46 | 25,900 |
May 23, 2022 | 24.17 | 24.59 | 24.00 | 24.39 | 24.39 | 16,600 |
May 20, 2022 | 23.77 | 24.15 | 23.66 | 24.11 | 24.11 | 33,700 |
May 19, 2022 | 23.99 | 24.20 | 23.53 | 23.62 | 23.62 | 43,200 |
May 18, 2022 | 24.29 | 24.54 | 23.95 | 24.05 | 24.05 | 33,300 |
May 17, 2022 | 24.39 | 24.62 | 24.39 | 24.54 | 24.54 | 25,700 |
May 16, 2022 | 23.67 | 24.37 | 23.67 | 24.16 | 24.16 | 32,100 |
May 13, 2022 | 24.26 | 24.26 | 23.72 | 23.72 | 23.72 | 34,800 |
May 12, 2022 | 24.28 | 24.28 | 23.74 | 24.04 | 24.04 | 35,900 |
May 11, 2022 | 24.25 | 24.69 | 24.03 | 24.11 | 24.11 | 37,500 |
May 10, 2022 | 24.24 | 24.70 | 24.01 | 24.27 | 24.27 | 27,400 |
May 09, 2022 | 23.45 | 24.38 | 23.45 | 24.23 | 24.23 | 40,000 |
May 06, 2022 | 23.67 | 23.89 | 23.50 | 23.82 | 23.82 | 31,000 |
May 05, 2022 | 24.18 | 24.25 | 23.68 | 23.84 | 23.84 | 27,400 |
May 04, 2022 | 23.64 | 24.50 | 23.64 | 24.34 | 24.34 | 47,000 |
May 03, 2022 | 23.43 | 23.60 | 23.21 | 23.53 | 23.53 | 31,700 |
May 02, 2022 | 23.23 | 23.70 | 23.23 | 23.38 | 23.38 | 46,600 |
Apr 29, 2022 | 23.91 | 24.04 | 23.30 | 23.41 | 23.41 | 40,400 |
Apr 29, 2022 | 0.28 Dividend | |||||
Apr 28, 2022 | 24.07 | 24.42 | 24.05 | 24.19 | 23.91 | 28,800 |
Apr 27, 2022 | 23.76 | 24.13 | 23.52 | 23.89 | 23.61 | 33,100 |
Apr 26, 2022 | 24.02 | 24.27 | 23.77 | 23.77 | 23.49 | 36,900 |
Apr 25, 2022 | 24.14 | 24.40 | 24.02 | 24.07 | 23.79 | 25,800 |
Apr 22, 2022 | 24.84 | 25.06 | 24.14 | 24.15 | 23.87 | 33,800 |
Apr 21, 2022 | 25.16 | 25.20 | 24.79 | 24.79 | 24.50 | 18,700 |
Apr 20, 2022 | 24.89 | 25.18 | 24.73 | 25.02 | 24.73 | 18,400 |
Apr 19, 2022 | 24.12 | 24.87 | 24.11 | 24.73 | 24.44 | 15,300 |
Apr 18, 2022 | 24.26 | 24.68 | 24.22 | 24.26 | 23.98 | 22,400 |
Apr 14, 2022 | 24.48 | 24.64 | 24.37 | 24.46 | 24.18 | 18,200 |
Apr 13, 2022 | 24.42 | 24.62 | 24.32 | 24.45 | 24.17 | 14,900 |
Apr 12, 2022 | 24.41 | 24.83 | 24.18 | 24.47 | 24.19 | 23,400 |
Apr 11, 2022 | 24.01 | 24.38 | 24.01 | 24.33 | 24.05 | 17,800 |
Apr 08, 2022 | 24.39 | 24.50 | 24.11 | 24.19 | 23.91 | 26,700 |
Apr 07, 2022 | 24.50 | 24.58 | 24.18 | 24.24 | 23.96 | 19,400 |
Apr 06, 2022 | 24.20 | 24.38 | 24.01 | 24.30 | 24.02 | 26,300 |
Apr 05, 2022 | 24.52 | 24.68 | 24.29 | 24.29 | 24.01 | 21,200 |
Apr 04, 2022 | 24.50 | 24.67 | 24.45 | 24.55 | 24.27 | 16,600 |
Apr 01, 2022 | 24.52 | 24.69 | 24.42 | 24.57 | 24.29 | 19,100 |
Mar 31, 2022 | 24.81 | 24.90 | 24.25 | 24.38 | 24.10 | 35,800 |
Mar 30, 2022 | 24.90 | 25.09 | 24.75 | 24.79 | 24.50 | 26,200 |
Mar 29, 2022 | 25.00 | 25.21 | 24.72 | 24.99 | 24.70 | 34,100 |
Mar 28, 2022 | 24.73 | 24.75 | 24.51 | 24.71 | 24.42 | 11,900 |
Mar 25, 2022 | 24.52 | 24.94 | 24.52 | 24.83 | 24.54 | 29,900 |
Mar 24, 2022 | 24.60 | 24.88 | 24.60 | 24.75 | 24.46 | 17,400 |
Mar 23, 2022 | 24.78 | 24.83 | 24.41 | 24.42 | 24.14 | 18,400 |
Mar 22, 2022 | 24.75 | 25.03 | 24.57 | 24.87 | 24.58 | 27,200 |
Mar 21, 2022 | 24.81 | 25.05 | 24.65 | 24.75 | 24.46 | 25,800 |
Mar 18, 2022 | 24.76 | 24.79 | 24.18 | 24.69 | 24.40 | 69,300 |
Mar 17, 2022 | 24.72 | 24.98 | 24.69 | 24.81 | 24.52 | 13,400 |
Mar 16, 2022 | 24.95 | 24.99 | 24.75 | 24.85 | 24.56 | 18,700 |
Mar 15, 2022 | 24.91 | 25.01 | 24.72 | 24.72 | 24.43 | 21,500 |
Mar 14, 2022 | 25.19 | 25.19 | 24.78 | 24.81 | 24.52 | 11,100 |
Mar 11, 2022 | 25.00 | 25.00 | 24.51 | 24.77 | 24.48 | 20,900 |
Mar 10, 2022 | 24.52 | 24.81 | 24.52 | 24.76 | 24.47 | 11,100 |
Mar 09, 2022 | 24.67 | 24.87 | 24.49 | 24.81 | 24.52 | 20,100 |
Mar 08, 2022 | 25.26 | 25.26 | 24.14 | 24.22 | 23.94 | 32,500 |
Mar 07, 2022 | 24.96 | 25.30 | 24.93 | 24.99 | 24.70 | 18,200 |
Mar 04, 2022 | 24.81 | 24.99 | 24.71 | 24.93 | 24.64 | 19,000 |
Mar 03, 2022 | 25.05 | 25.14 | 24.98 | 25.07 | 24.78 | 15,000 |
Mar 02, 2022 | 24.08 | 25.05 | 24.08 | 25.01 | 24.72 | 24,000 |
Mar 01, 2022 | 24.90 | 24.90 | 23.86 | 23.89 | 23.61 | 37,100 |
Feb 28, 2022 | 25.09 | 25.43 | 24.77 | 24.77 | 24.48 | 31,900 |
Feb 25, 2022 | 24.94 | 25.32 | 24.93 | 25.15 | 24.86 | 12,900 |
Feb 24, 2022 | 24.52 | 24.92 | 23.82 | 24.76 | 24.47 | 29,300 |
Feb 23, 2022 | 25.14 | 25.14 | 24.74 | 24.80 | 24.51 | 16,800 |
Feb 22, 2022 | 25.11 | 25.34 | 24.85 | 24.92 | 24.63 | 21,000 |
Feb 18, 2022 | 25.25 | 25.87 | 25.03 | 25.16 | 24.87 | 21,500 |
Feb 17, 2022 | 25.56 | 25.76 | 25.29 | 25.37 | 25.08 | 15,100 |
Feb 16, 2022 | 25.62 | 25.98 | 25.40 | 25.81 | 25.51 | 16,700 |
Feb 15, 2022 | 25.32 | 25.50 | 25.26 | 25.42 | 25.13 | 18,600 |
Feb 14, 2022 | 25.47 | 25.47 | 25.05 | 25.05 | 24.76 | 11,900 |
Feb 11, 2022 | 25.25 | 25.78 | 25.24 | 25.24 | 24.95 | 21,700 |
Feb 10, 2022 | 25.29 | 25.49 | 24.92 | 25.11 | 24.82 | 29,600 |
Feb 09, 2022 | 25.82 | 25.93 | 25.20 | 25.29 | 25.00 | 17,500 |
Feb 08, 2022 | 25.15 | 25.99 | 25.15 | 25.71 | 25.41 | 19,700 |
Feb 07, 2022 | 24.93 | 25.28 | 24.89 | 25.18 | 24.89 | 17,200 |
Feb 04, 2022 | 25.06 | 25.18 | 24.89 | 24.89 | 24.60 | 15,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |