Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 24.54 | 24.79 | 24.49 | 24.75 | 24.75 | 11,668 |
Jun 30, 2022 | 24.37 | 24.49 | 24.34 | 24.48 | 24.48 | 13,187 |
Jun 29, 2022 | 24.24 | 24.50 | 24.15 | 24.25 | 24.25 | 42,687 |
Jun 28, 2022 | 24.37 | 24.55 | 24.11 | 24.22 | 24.22 | 18,004 |
Jun 27, 2022 | 24.40 | 24.44 | 24.14 | 24.31 | 24.31 | 17,455 |
Jun 24, 2022 | 23.99 | 24.36 | 23.74 | 24.34 | 24.34 | 37,888 |
Jun 23, 2022 | 23.69 | 23.98 | 23.57 | 23.91 | 23.91 | 39,909 |
Jun 22, 2022 | 23.68 | 23.86 | 23.55 | 23.79 | 23.79 | 20,793 |
Jun 21, 2022 | 23.42 | 23.69 | 23.42 | 23.68 | 23.68 | 16,466 |
Jun 17, 2022 | 23.34 | 23.55 | 23.01 | 23.32 | 23.32 | 32,507 |
Jun 16, 2022 | 23.58 | 23.83 | 23.25 | 23.35 | 23.35 | 67,908 |
Jun 15, 2022 | 23.94 | 24.16 | 23.47 | 23.98 | 23.98 | 62,125 |
Jun 14, 2022 | 23.83 | 23.84 | 23.35 | 23.56 | 23.56 | 40,928 |
Jun 13, 2022 | 24.10 | 24.10 | 23.52 | 23.71 | 23.71 | 80,886 |
Jun 10, 2022 | 24.91 | 24.91 | 24.37 | 24.56 | 24.56 | 51,023 |
Jun 09, 2022 | 25.37 | 25.37 | 25.12 | 25.13 | 25.13 | 23,326 |
Jun 08, 2022 | 25.52 | 25.52 | 25.31 | 25.41 | 25.41 | 86,915 |
Jun 07, 2022 | 25.13 | 25.56 | 25.13 | 25.46 | 25.46 | 61,625 |
Jun 06, 2022 | 25.31 | 25.31 | 25.07 | 25.13 | 25.13 | 42,440 |
Jun 03, 2022 | 25.27 | 25.43 | 25.02 | 25.25 | 25.25 | 21,600 |
Jun 02, 2022 | 25.09 | 25.45 | 24.98 | 25.38 | 25.38 | 31,954 |
Jun 01, 2022 | 25.44 | 25.54 | 25.08 | 25.18 | 25.18 | 69,180 |
May 31, 2022 | 25.49 | 25.49 | 25.04 | 25.39 | 25.39 | 96,204 |
May 27, 2022 | 25.27 | 25.89 | 25.27 | 25.54 | 25.54 | 67,951 |
May 27, 2022 | 0.351563 Dividend | |||||
May 26, 2022 | 25.40 | 25.74 | 25.32 | 25.49 | 25.14 | 56,016 |
May 25, 2022 | 24.86 | 25.47 | 24.84 | 25.40 | 25.05 | 58,376 |
May 24, 2022 | 24.76 | 24.87 | 24.62 | 24.77 | 24.43 | 40,289 |
May 23, 2022 | 24.71 | 24.99 | 24.61 | 24.72 | 24.38 | 162,114 |
May 20, 2022 | 24.63 | 24.83 | 24.40 | 24.67 | 24.33 | 123,152 |
May 19, 2022 | 24.22 | 24.64 | 24.04 | 24.53 | 24.19 | 173,854 |
May 18, 2022 | 23.85 | 24.29 | 23.70 | 24.22 | 23.89 | 126,909 |
May 17, 2022 | 23.40 | 24.30 | 23.40 | 23.98 | 23.65 | 189,977 |
May 16, 2022 | 23.22 | 23.57 | 23.04 | 23.40 | 23.08 | 45,944 |
May 13, 2022 | 23.04 | 23.20 | 22.72 | 23.07 | 22.75 | 45,496 |
May 12, 2022 | 22.52 | 23.09 | 22.40 | 23.01 | 22.69 | 86,086 |
May 11, 2022 | 22.25 | 22.78 | 22.23 | 22.51 | 22.20 | 46,589 |
May 10, 2022 | 22.34 | 22.36 | 22.06 | 22.29 | 21.98 | 93,563 |
May 09, 2022 | 22.31 | 22.53 | 21.88 | 21.89 | 21.59 | 45,875 |
May 06, 2022 | 22.69 | 22.69 | 22.09 | 22.36 | 22.05 | 68,450 |
May 05, 2022 | 23.23 | 23.23 | 22.57 | 22.87 | 22.55 | 45,207 |
May 04, 2022 | 22.75 | 23.45 | 22.57 | 23.45 | 23.13 | 52,449 |
May 03, 2022 | 23.15 | 23.35 | 22.58 | 22.75 | 22.44 | 54,017 |
May 02, 2022 | 23.63 | 23.75 | 22.89 | 23.06 | 22.74 | 51,595 |
Apr 29, 2022 | 23.65 | 23.81 | 23.35 | 23.80 | 23.47 | 87,728 |
Apr 28, 2022 | 23.50 | 23.82 | 23.13 | 23.65 | 23.32 | 46,202 |
Apr 27, 2022 | 23.87 | 23.92 | 23.31 | 23.66 | 23.33 | 31,205 |
Apr 26, 2022 | 23.76 | 23.94 | 23.70 | 23.80 | 23.47 | 39,534 |
Apr 25, 2022 | 23.77 | 23.88 | 23.60 | 23.88 | 23.55 | 43,991 |
Apr 22, 2022 | 23.46 | 23.82 | 23.40 | 23.75 | 23.42 | 94,863 |
Apr 21, 2022 | 23.77 | 23.87 | 23.59 | 23.59 | 23.26 | 47,247 |
Apr 20, 2022 | 23.72 | 23.90 | 23.72 | 23.76 | 23.43 | 56,573 |
Apr 19, 2022 | 23.88 | 23.90 | 23.54 | 23.71 | 23.38 | 39,355 |
Apr 18, 2022 | 23.98 | 24.12 | 23.72 | 23.90 | 23.57 | 34,114 |
Apr 14, 2022 | 24.15 | 24.15 | 23.87 | 23.87 | 23.54 | 31,969 |
Apr 13, 2022 | 24.18 | 24.20 | 24.00 | 24.06 | 23.73 | 32,437 |
Apr 12, 2022 | 24.34 | 24.39 | 23.96 | 24.08 | 23.75 | 59,956 |
Apr 11, 2022 | 24.50 | 24.59 | 24.17 | 24.17 | 23.84 | 41,183 |
Apr 08, 2022 | 24.68 | 24.81 | 24.51 | 24.52 | 24.18 | 35,588 |
Apr 07, 2022 | 24.60 | 24.88 | 24.60 | 24.74 | 24.40 | 31,401 |
Apr 06, 2022 | 24.50 | 24.74 | 24.50 | 24.62 | 24.28 | 48,023 |
Apr 05, 2022 | 25.13 | 25.13 | 24.70 | 24.70 | 24.36 | 30,435 |
Apr 04, 2022 | 25.18 | 25.18 | 24.97 | 25.17 | 24.82 | 51,917 |
Apr 01, 2022 | 25.15 | 25.24 | 24.95 | 25.19 | 24.84 | 33,590 |
Mar 31, 2022 | 25.27 | 25.36 | 25.12 | 25.15 | 24.80 | 38,178 |
Mar 30, 2022 | 25.05 | 25.25 | 25.02 | 25.15 | 24.80 | 80,934 |
Mar 29, 2022 | 24.98 | 25.07 | 24.92 | 25.05 | 24.70 | 74,412 |
Mar 28, 2022 | 24.99 | 25.12 | 24.84 | 24.89 | 24.55 | 47,377 |
Mar 25, 2022 | 25.58 | 25.62 | 24.78 | 24.82 | 24.48 | 21,356 |
Mar 24, 2022 | 25.62 | 25.67 | 25.50 | 25.50 | 25.15 | 19,395 |
Mar 23, 2022 | 25.67 | 25.72 | 25.46 | 25.54 | 25.19 | 29,413 |
Mar 22, 2022 | 25.53 | 25.82 | 25.39 | 25.65 | 25.30 | 21,964 |
Mar 21, 2022 | 25.85 | 25.94 | 25.55 | 25.57 | 25.22 | 21,283 |
Mar 18, 2022 | 25.66 | 25.99 | 25.54 | 25.93 | 25.57 | 25,375 |
Mar 17, 2022 | 25.35 | 25.78 | 25.35 | 25.77 | 25.41 | 31,587 |
Mar 16, 2022 | 25.06 | 25.42 | 24.95 | 25.39 | 25.04 | 27,554 |
Mar 15, 2022 | 24.98 | 25.21 | 24.96 | 25.02 | 24.67 | 55,134 |
Mar 14, 2022 | 25.16 | 25.20 | 24.82 | 24.87 | 24.53 | 39,992 |
Mar 11, 2022 | 25.52 | 25.52 | 25.19 | 25.25 | 24.90 | 16,002 |
Mar 10, 2022 | 25.48 | 25.48 | 25.24 | 25.47 | 25.12 | 29,673 |
Mar 09, 2022 | 25.28 | 25.56 | 25.24 | 25.50 | 25.15 | 27,832 |
Mar 08, 2022 | 25.31 | 25.65 | 25.16 | 25.20 | 24.85 | 24,741 |
Mar 07, 2022 | 25.80 | 25.80 | 25.29 | 25.31 | 24.96 | 33,085 |
Mar 04, 2022 | 26.10 | 26.10 | 25.62 | 25.72 | 25.37 | 32,848 |
Mar 03, 2022 | 26.18 | 26.18 | 25.95 | 25.97 | 25.61 | 23,277 |
Mar 02, 2022 | 26.26 | 26.26 | 25.99 | 26.13 | 25.77 | 38,723 |
Mar 01, 2022 | 26.34 | 26.38 | 26.15 | 26.16 | 25.80 | 34,471 |
Feb 28, 2022 | 26.19 | 26.35 | 26.00 | 26.18 | 25.82 | 31,433 |
Feb 25, 2022 | 25.72 | 26.29 | 25.71 | 26.23 | 25.87 | 114,959 |
Feb 25, 2022 | 0.351563 Dividend | |||||
Feb 24, 2022 | 25.70 | 26.00 | 25.48 | 25.97 | 25.26 | 30,204 |
Feb 23, 2022 | 25.83 | 25.99 | 25.83 | 25.93 | 25.23 | 42,109 |
Feb 22, 2022 | 25.85 | 25.94 | 25.70 | 25.86 | 25.16 | 86,433 |
Feb 18, 2022 | 25.80 | 25.90 | 25.71 | 25.85 | 25.15 | 79,592 |
Feb 17, 2022 | 25.65 | 25.88 | 25.64 | 25.70 | 25.01 | 127,298 |
Feb 16, 2022 | 25.25 | 25.70 | 25.25 | 25.59 | 24.90 | 103,037 |
Feb 15, 2022 | 25.23 | 25.55 | 25.12 | 25.36 | 24.67 | 66,908 |
Feb 14, 2022 | 25.14 | 25.22 | 25.05 | 25.12 | 24.44 | 53,009 |
Feb 11, 2022 | 25.52 | 25.52 | 25.20 | 25.29 | 24.60 | 77,044 |
Feb 10, 2022 | 25.55 | 25.64 | 25.36 | 25.50 | 24.81 | 68,706 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |