Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 25.67 | 25.70 | 25.51 | 25.64 | 25.64 | 121,959 |
Jun 28, 2022 | 25.58 | 25.68 | 25.41 | 25.57 | 25.57 | 122,136 |
Jun 27, 2022 | 25.57 | 25.57 | 25.43 | 25.49 | 25.49 | 78,374 |
Jun 24, 2022 | 25.39 | 25.60 | 25.29 | 25.50 | 25.50 | 203,712 |
Jun 23, 2022 | 25.39 | 25.44 | 25.23 | 25.31 | 25.31 | 149,214 |
Jun 22, 2022 | 25.20 | 25.35 | 25.16 | 25.29 | 25.29 | 119,017 |
Jun 21, 2022 | 25.08 | 25.25 | 25.00 | 25.12 | 25.12 | 153,998 |
Jun 17, 2022 | 24.86 | 25.08 | 24.75 | 24.82 | 24.82 | 346,116 |
Jun 16, 2022 | 24.89 | 25.11 | 24.80 | 24.85 | 24.85 | 240,365 |
Jun 15, 2022 | 24.80 | 25.33 | 24.80 | 25.24 | 25.24 | 431,131 |
Jun 14, 2022 | 24.82 | 24.82 | 24.57 | 24.73 | 24.73 | 632,034 |
Jun 13, 2022 | 25.00 | 25.05 | 24.53 | 24.68 | 24.68 | 694,241 |
Jun 10, 2022 | 25.47 | 25.47 | 25.10 | 25.33 | 25.33 | 181,600 |
Jun 09, 2022 | 25.57 | 25.77 | 25.55 | 25.60 | 25.60 | 109,602 |
Jun 08, 2022 | 25.76 | 25.92 | 25.71 | 25.72 | 25.72 | 79,411 |
Jun 07, 2022 | 25.61 | 25.99 | 25.61 | 25.84 | 25.84 | 92,909 |
Jun 06, 2022 | 25.83 | 25.99 | 25.67 | 25.72 | 25.72 | 104,163 |
Jun 03, 2022 | 25.77 | 25.94 | 25.73 | 25.86 | 25.86 | 104,908 |
Jun 02, 2022 | 25.82 | 26.00 | 25.78 | 25.95 | 25.95 | 70,459 |
Jun 01, 2022 | 26.12 | 26.12 | 25.88 | 25.96 | 25.96 | 106,114 |
May 31, 2022 | 26.19 | 26.19 | 25.92 | 26.02 | 26.02 | 495,395 |
May 27, 2022 | 25.87 | 26.38 | 25.87 | 26.25 | 26.25 | 176,757 |
May 26, 2022 | 25.60 | 25.93 | 25.57 | 25.82 | 25.82 | 242,476 |
May 25, 2022 | 25.31 | 25.59 | 25.31 | 25.58 | 25.58 | 341,344 |
May 24, 2022 | 25.05 | 25.35 | 24.95 | 25.26 | 25.26 | 220,302 |
May 23, 2022 | 25.02 | 25.12 | 24.94 | 25.04 | 25.04 | 290,211 |
May 20, 2022 | 25.08 | 25.13 | 24.90 | 25.01 | 25.01 | 222,463 |
May 19, 2022 | 25.04 | 25.10 | 24.91 | 24.97 | 24.97 | 353,187 |
May 18, 2022 | 25.06 | 25.10 | 24.87 | 24.99 | 24.99 | 471,772 |
May 17, 2022 | 25.45 | 25.45 | 25.07 | 25.09 | 25.09 | 293,469 |
May 16, 2022 | 25.18 | 25.38 | 24.98 | 25.32 | 25.32 | 216,705 |
May 13, 2022 | 25.05 | 25.19 | 25.05 | 25.14 | 25.14 | 203,164 |
May 12, 2022 | 24.91 | 25.02 | 24.77 | 25.02 | 25.02 | 408,551 |
May 11, 2022 | 24.77 | 24.98 | 24.71 | 24.85 | 24.85 | 493,217 |
May 10, 2022 | 24.89 | 25.01 | 24.61 | 24.84 | 24.84 | 433,859 |
May 09, 2022 | 24.68 | 24.76 | 24.46 | 24.55 | 24.55 | 594,229 |
May 06, 2022 | 24.87 | 24.94 | 24.65 | 24.72 | 24.72 | 507,765 |
May 05, 2022 | 24.98 | 25.06 | 24.70 | 24.96 | 24.96 | 388,324 |
May 04, 2022 | 24.70 | 25.25 | 24.64 | 25.15 | 25.15 | 426,959 |
May 03, 2022 | 24.70 | 24.90 | 24.66 | 24.70 | 24.70 | 1,140,505 |
May 02, 2022 | 25.00 | 25.05 | 24.50 | 24.66 | 24.66 | 703,294 |
Apr 29, 2022 | 25.38 | 25.39 | 25.01 | 25.05 | 25.05 | 313,184 |
Apr 29, 2022 | 0.375 Dividend | |||||
Apr 28, 2022 | 25.52 | 25.71 | 25.35 | 25.70 | 25.33 | 232,100 |
Apr 27, 2022 | 25.59 | 25.64 | 25.40 | 25.54 | 25.17 | 279,634 |
Apr 26, 2022 | 25.54 | 25.64 | 25.46 | 25.57 | 25.20 | 150,137 |
Apr 25, 2022 | 25.45 | 25.59 | 25.45 | 25.51 | 25.14 | 124,180 |
Apr 22, 2022 | 25.54 | 25.60 | 25.37 | 25.45 | 25.08 | 133,431 |
Apr 21, 2022 | 25.74 | 25.80 | 25.48 | 25.49 | 25.12 | 132,542 |
Apr 20, 2022 | 25.79 | 25.79 | 25.64 | 25.67 | 25.30 | 84,259 |
Apr 19, 2022 | 25.72 | 25.83 | 25.58 | 25.68 | 25.31 | 171,686 |
Apr 18, 2022 | 25.81 | 25.93 | 25.73 | 25.78 | 25.40 | 97,793 |
Apr 14, 2022 | 25.96 | 26.02 | 25.79 | 25.80 | 25.42 | 144,662 |
Apr 13, 2022 | 25.95 | 26.14 | 25.95 | 25.96 | 25.58 | 197,718 |
Apr 12, 2022 | 25.72 | 26.06 | 25.72 | 25.95 | 25.57 | 379,765 |
Apr 11, 2022 | 25.67 | 25.67 | 25.50 | 25.63 | 25.26 | 145,580 |
Apr 08, 2022 | 25.83 | 25.88 | 25.60 | 25.63 | 25.26 | 115,603 |
Apr 07, 2022 | 25.89 | 26.05 | 25.79 | 25.90 | 25.52 | 81,669 |
Apr 06, 2022 | 25.75 | 25.94 | 25.69 | 25.80 | 25.42 | 168,275 |
Apr 05, 2022 | 26.08 | 26.16 | 25.85 | 25.85 | 25.47 | 132,693 |
Apr 04, 2022 | 26.09 | 26.18 | 26.02 | 26.11 | 25.73 | 98,252 |
Apr 01, 2022 | 26.25 | 26.29 | 26.05 | 26.05 | 25.67 | 81,106 |
Mar 31, 2022 | 26.27 | 26.35 | 26.12 | 26.32 | 25.94 | 126,558 |
Mar 30, 2022 | 26.07 | 26.29 | 25.93 | 26.17 | 25.79 | 141,304 |
Mar 29, 2022 | 25.77 | 26.05 | 25.75 | 26.05 | 25.67 | 219,525 |
Mar 28, 2022 | 25.55 | 25.72 | 25.54 | 25.71 | 25.33 | 115,560 |
Mar 25, 2022 | 25.81 | 25.85 | 25.50 | 25.52 | 25.15 | 236,213 |
Mar 24, 2022 | 25.87 | 25.92 | 25.80 | 25.80 | 25.42 | 101,448 |
Mar 23, 2022 | 25.87 | 25.98 | 25.81 | 25.86 | 25.48 | 88,423 |
Mar 22, 2022 | 26.00 | 26.00 | 25.85 | 25.87 | 25.49 | 147,740 |
Mar 21, 2022 | 26.25 | 26.30 | 26.03 | 26.04 | 25.66 | 108,140 |
Mar 18, 2022 | 25.97 | 26.32 | 25.97 | 26.31 | 25.93 | 160,974 |
Mar 17, 2022 | 26.10 | 26.21 | 26.02 | 26.02 | 25.64 | 269,169 |
Mar 16, 2022 | 25.80 | 26.00 | 25.74 | 26.00 | 25.62 | 132,400 |
Mar 15, 2022 | 25.66 | 25.80 | 25.62 | 25.80 | 25.42 | 178,490 |
Mar 14, 2022 | 25.80 | 25.81 | 25.54 | 25.60 | 25.23 | 141,218 |
Mar 11, 2022 | 25.95 | 25.98 | 25.80 | 25.82 | 25.44 | 92,076 |
Mar 10, 2022 | 26.00 | 26.09 | 25.86 | 25.95 | 25.57 | 176,349 |
Mar 09, 2022 | 25.98 | 26.12 | 25.89 | 26.06 | 25.68 | 168,961 |
Mar 08, 2022 | 26.14 | 26.14 | 25.85 | 25.87 | 25.49 | 149,295 |
Mar 07, 2022 | 26.29 | 26.29 | 26.01 | 26.16 | 25.78 | 190,633 |
Mar 04, 2022 | 26.41 | 26.41 | 26.25 | 26.25 | 25.87 | 67,027 |
Mar 03, 2022 | 26.43 | 26.48 | 26.34 | 26.37 | 25.99 | 81,707 |
Mar 02, 2022 | 26.60 | 26.61 | 26.39 | 26.40 | 26.01 | 116,365 |
Mar 01, 2022 | 26.53 | 26.73 | 26.49 | 26.54 | 26.15 | 149,928 |
Feb 28, 2022 | 26.16 | 26.54 | 25.96 | 26.54 | 26.15 | 395,599 |
Feb 25, 2022 | 26.05 | 26.27 | 25.97 | 26.19 | 25.81 | 78,272 |
Feb 24, 2022 | 25.76 | 26.04 | 25.70 | 26.04 | 25.66 | 228,435 |
Feb 23, 2022 | 26.15 | 26.22 | 25.96 | 25.96 | 25.58 | 133,034 |
Feb 22, 2022 | 26.20 | 26.22 | 26.11 | 26.12 | 25.74 | 156,393 |
Feb 18, 2022 | 26.08 | 26.23 | 26.08 | 26.16 | 25.78 | 99,718 |
Feb 17, 2022 | 26.23 | 26.29 | 26.09 | 26.12 | 25.74 | 138,414 |
Feb 16, 2022 | 26.10 | 26.24 | 26.00 | 26.21 | 25.83 | 230,003 |
Feb 15, 2022 | 26.28 | 26.28 | 26.00 | 26.10 | 25.72 | 125,433 |
Feb 14, 2022 | 26.02 | 26.13 | 25.93 | 26.13 | 25.75 | 209,044 |
Feb 11, 2022 | 26.06 | 26.19 | 25.90 | 26.13 | 25.75 | 223,990 |
Feb 10, 2022 | 26.20 | 26.40 | 25.98 | 26.10 | 25.72 | 523,834 |
Feb 09, 2022 | 26.42 | 26.48 | 26.31 | 26.43 | 26.04 | 284,188 |
Feb 08, 2022 | 26.26 | 26.44 | 26.22 | 26.34 | 25.96 | 243,466 |
Feb 07, 2022 | 26.15 | 26.39 | 26.14 | 26.35 | 25.97 | 183,565 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |