Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
Jun 30, 2022 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Jun 29, 2022 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Jun 28, 2022 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
Jun 27, 2022 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Jun 24, 2022 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Jun 23, 2022 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Jun 22, 2022 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Jun 21, 2022 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Jun 17, 2022 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Jun 16, 2022 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
Jun 15, 2022 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Jun 14, 2022 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Jun 13, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Jun 10, 2022 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Jun 09, 2022 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Jun 08, 2022 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Jun 07, 2022 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Jun 06, 2022 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Jun 03, 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
Jun 02, 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Jun 01, 2022 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
May 31, 2022 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
May 27, 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
May 26, 2022 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
May 25, 2022 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
May 24, 2022 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
May 23, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
May 20, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
May 19, 2022 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
May 18, 2022 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
May 17, 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
May 16, 2022 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
May 13, 2022 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
May 12, 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
May 11, 2022 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
May 10, 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
May 09, 2022 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
May 06, 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
May 05, 2022 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
May 04, 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
May 03, 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
May 02, 2022 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
Apr 29, 2022 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Apr 29, 2022 | 0.092 Dividend | |||||
Apr 28, 2022 | 25.52 | 25.52 | 25.52 | 25.52 | 25.43 | - |
Apr 27, 2022 | 25.52 | 25.52 | 25.52 | 25.52 | 25.43 | - |
Apr 26, 2022 | 25.59 | 25.59 | 25.59 | 25.59 | 25.50 | - |
Apr 25, 2022 | 25.59 | 25.59 | 25.59 | 25.59 | 25.50 | - |
Apr 22, 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 25.52 | - |
Apr 21, 2022 | 25.68 | 25.68 | 25.68 | 25.68 | 25.59 | - |
Apr 20, 2022 | 25.74 | 25.74 | 25.74 | 25.74 | 25.65 | - |
Apr 19, 2022 | 25.71 | 25.71 | 25.71 | 25.71 | 25.62 | - |
Apr 18, 2022 | 25.75 | 25.75 | 25.75 | 25.75 | 25.66 | - |
Apr 14, 2022 | 25.79 | 25.79 | 25.79 | 25.79 | 25.70 | - |
Apr 13, 2022 | 25.81 | 25.81 | 25.81 | 25.81 | 25.72 | - |
Apr 12, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.71 | - |
Apr 11, 2022 | 25.79 | 25.79 | 25.79 | 25.79 | 25.70 | - |
Apr 08, 2022 | 25.87 | 25.87 | 25.87 | 25.87 | 25.78 | - |
Apr 07, 2022 | 25.91 | 25.91 | 25.91 | 25.91 | 25.82 | - |
Apr 06, 2022 | 25.92 | 25.92 | 25.92 | 25.92 | 25.83 | - |
Apr 05, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.90 | - |
Apr 04, 2022 | 26.05 | 26.05 | 26.05 | 26.05 | 25.96 | - |
Apr 01, 2022 | 26.03 | 26.03 | 26.03 | 26.03 | 25.94 | - |
Mar 31, 2022 | 26.03 | 26.03 | 26.03 | 26.03 | 25.94 | - |
Mar 31, 2022 | 0.086 Dividend | |||||
Mar 30, 2022 | 26.01 | 26.01 | 26.01 | 26.01 | 25.83 | - |
Mar 29, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.81 | - |
Mar 28, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.72 | - |
Mar 25, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.72 | - |
Mar 24, 2022 | 25.94 | 25.94 | 25.94 | 25.94 | 25.76 | - |
Mar 23, 2022 | 25.93 | 25.93 | 25.93 | 25.93 | 25.75 | - |
Mar 22, 2022 | 25.92 | 25.92 | 25.92 | 25.92 | 25.74 | - |
Mar 21, 2022 | 25.94 | 25.94 | 25.94 | 25.94 | 25.76 | - |
Mar 18, 2022 | 25.98 | 25.98 | 25.98 | 25.98 | 25.80 | - |
Mar 17, 2022 | 25.97 | 25.97 | 25.97 | 25.97 | 25.79 | - |
Mar 16, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.72 | - |
Mar 15, 2022 | 25.82 | 25.82 | 25.82 | 25.82 | 25.64 | - |
Mar 14, 2022 | 25.82 | 25.82 | 25.82 | 25.82 | 25.64 | - |
Mar 11, 2022 | 25.97 | 25.97 | 25.97 | 25.97 | 25.79 | - |
Mar 10, 2022 | 26.03 | 26.03 | 26.03 | 26.03 | 25.85 | - |
Mar 09, 2022 | 26.08 | 26.08 | 26.08 | 26.08 | 25.90 | - |
Mar 08, 2022 | 26.07 | 26.07 | 26.07 | 26.07 | 25.89 | - |
Mar 07, 2022 | 26.13 | 26.13 | 26.13 | 26.13 | 25.95 | - |
Mar 04, 2022 | 26.24 | 26.24 | 26.24 | 26.24 | 26.06 | - |
Mar 03, 2022 | 26.30 | 26.30 | 26.30 | 26.30 | 26.12 | - |
Mar 02, 2022 | 26.30 | 26.30 | 26.30 | 26.30 | 26.12 | - |
Mar 01, 2022 | 26.32 | 26.32 | 26.32 | 26.32 | 26.14 | - |
Feb 28, 2022 | 26.31 | 26.31 | 26.31 | 26.31 | 26.13 | - |
Feb 28, 2022 | 0.068 Dividend | |||||
Feb 25, 2022 | 26.29 | 26.29 | 26.29 | 26.29 | 26.04 | - |
Feb 24, 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 25.95 | - |
Feb 23, 2022 | 26.26 | 26.26 | 26.26 | 26.26 | 26.01 | - |
Feb 22, 2022 | 26.27 | 26.27 | 26.27 | 26.27 | 26.02 | - |
Feb 18, 2022 | 26.30 | 26.30 | 26.30 | 26.30 | 26.05 | - |
Feb 17, 2022 | 26.32 | 26.32 | 26.32 | 26.32 | 26.07 | - |
Feb 16, 2022 | 26.34 | 26.34 | 26.34 | 26.34 | 26.09 | - |
Feb 15, 2022 | 26.30 | 26.30 | 26.30 | 26.30 | 26.05 | - |
Feb 14, 2022 | 26.29 | 26.29 | 26.29 | 26.29 | 26.04 | - |
Feb 11, 2022 | 26.37 | 26.37 | 26.37 | 26.37 | 26.12 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |