Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.95 | 25.10 | 24.95 | 25.10 | 25.10 | 12,800 |
Jun 29, 2022 | 24.94 | 24.97 | 24.94 | 24.97 | 24.97 | 7,100 |
Jun 28, 2022 | 24.84 | 24.90 | 24.84 | 24.90 | 24.90 | 16,465 |
Jun 27, 2022 | 24.85 | 24.87 | 24.84 | 24.87 | 24.87 | 1,400 |
Jun 24, 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2,800 |
Jun 23, 2022 | 24.85 | 24.87 | 24.80 | 24.82 | 24.82 | 16,500 |
Jun 22, 2022 | 24.89 | 24.89 | 24.68 | 24.68 | 24.68 | 22,341 |
Jun 21, 2022 | 24.92 | 25.07 | 24.85 | 24.86 | 24.86 | 5,358 |
Jun 20, 2022 | 24.84 | 24.93 | 24.84 | 24.93 | 24.93 | 2,980 |
Jun 17, 2022 | 24.86 | 24.87 | 24.76 | 24.81 | 24.81 | 4,540 |
Jun 16, 2022 | 24.91 | 24.91 | 24.87 | 24.87 | 24.87 | 2,600 |
Jun 15, 2022 | 24.85 | 24.98 | 24.84 | 24.98 | 24.98 | 10,500 |
Jun 14, 2022 | 24.96 | 25.00 | 24.94 | 25.00 | 25.00 | 13,000 |
Jun 13, 2022 | 25.01 | 25.01 | 24.95 | 24.95 | 24.95 | 10,400 |
Jun 10, 2022 | 25.02 | 25.04 | 25.00 | 25.02 | 25.02 | 41,347 |
Jun 09, 2022 | 25.05 | 25.06 | 25.02 | 25.06 | 25.06 | 14,945 |
Jun 08, 2022 | 25.06 | 25.08 | 25.05 | 25.06 | 25.06 | 20,555 |
Jun 07, 2022 | 25.03 | 25.11 | 25.02 | 25.11 | 25.11 | 2,000 |
Jun 06, 2022 | 25.03 | 25.11 | 25.02 | 25.07 | 25.07 | 2,500 |
Jun 03, 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 700 |
Jun 02, 2022 | 25.00 | 25.09 | 25.00 | 25.09 | 25.09 | 3,272 |
Jun 01, 2022 | 25.04 | 25.04 | 25.00 | 25.03 | 25.03 | 28,100 |
May 31, 2022 | 25.02 | 25.08 | 25.02 | 25.08 | 25.08 | 33,545 |
May 30, 2022 | 24.96 | 25.09 | 24.96 | 24.97 | 24.97 | 6,560 |
May 27, 2022 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 30,959 |
May 26, 2022 | 24.90 | 24.99 | 24.83 | 24.99 | 24.99 | 92,300 |
May 25, 2022 | 24.88 | 24.99 | 24.81 | 24.99 | 24.99 | 4,116 |
May 24, 2022 | 24.88 | 24.88 | 24.87 | 24.87 | 24.87 | 1,800 |
May 20, 2022 | 24.93 | 24.93 | 24.88 | 24.88 | 24.88 | 299 |
May 19, 2022 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
May 18, 2022 | 24.90 | 24.90 | 24.87 | 24.87 | 24.87 | 4,100 |
May 17, 2022 | 24.90 | 24.95 | 24.86 | 24.95 | 24.95 | 11,971 |
May 16, 2022 | 24.90 | 24.90 | 24.84 | 24.89 | 24.89 | 25,501 |
May 13, 2022 | 24.87 | 24.99 | 24.87 | 24.99 | 24.99 | 1,800 |
May 12, 2022 | 24.84 | 24.89 | 24.84 | 24.85 | 24.85 | 3,802 |
May 11, 2022 | 24.81 | 24.96 | 24.80 | 24.85 | 24.85 | 6,838 |
May 10, 2022 | 24.99 | 24.99 | 24.80 | 24.80 | 24.80 | 3,700 |
May 09, 2022 | 24.80 | 24.85 | 24.75 | 24.76 | 24.76 | 9,570 |
May 06, 2022 | 24.96 | 24.97 | 24.81 | 24.81 | 24.81 | 10,180 |
May 05, 2022 | 25.00 | 25.00 | 24.96 | 24.97 | 24.97 | 7,235 |
May 04, 2022 | 24.97 | 24.97 | 24.96 | 24.96 | 24.96 | 2,600 |
May 03, 2022 | 25.00 | 25.06 | 24.93 | 24.93 | 24.93 | 6,770 |
May 02, 2022 | 24.90 | 25.04 | 24.90 | 25.03 | 25.03 | 7,009 |
Apr 29, 2022 | 24.85 | 24.90 | 24.85 | 24.90 | 24.90 | 4,700 |
Apr 28, 2022 | 24.80 | 25.08 | 24.80 | 24.93 | 24.93 | 2,190 |
Apr 27, 2022 | 24.70 | 24.95 | 24.70 | 24.80 | 24.80 | 3,600 |
Apr 26, 2022 | 24.92 | 24.92 | 24.84 | 24.88 | 24.88 | 7,905 |
Apr 25, 2022 | 25.03 | 25.07 | 24.90 | 24.91 | 24.91 | 29,192 |
Apr 22, 2022 | 25.14 | 25.14 | 25.03 | 25.03 | 25.03 | 4,897 |
Apr 21, 2022 | 25.14 | 25.14 | 25.03 | 25.08 | 25.08 | 6,300 |
Apr 20, 2022 | 25.10 | 25.10 | 25.05 | 25.05 | 25.05 | 26,958 |
Apr 19, 2022 | 25.19 | 25.19 | 25.07 | 25.07 | 25.07 | 4,130 |
Apr 18, 2022 | 25.10 | 25.10 | 25.07 | 25.07 | 25.07 | 7,100 |
Apr 14, 2022 | 25.11 | 25.16 | 25.07 | 25.07 | 25.07 | 8,289 |
Apr 13, 2022 | 25.04 | 25.15 | 25.04 | 25.12 | 25.12 | 8,943 |
Apr 12, 2022 | 25.19 | 25.19 | 25.15 | 25.18 | 25.18 | 11,567 |
Apr 11, 2022 | 25.15 | 25.20 | 25.09 | 25.19 | 25.19 | 9,050 |
Apr 08, 2022 | 25.20 | 25.30 | 25.20 | 25.28 | 25.28 | 2,750 |
Apr 07, 2022 | 25.10 | 25.25 | 25.10 | 25.20 | 25.20 | 8,745 |
Apr 06, 2022 | 25.48 | 25.48 | 25.25 | 25.35 | 25.35 | 4,254 |
Apr 05, 2022 | 25.20 | 25.48 | 25.17 | 25.24 | 25.24 | 12,599 |
Apr 04, 2022 | 25.42 | 25.42 | 25.12 | 25.20 | 25.20 | 25,000 |
Apr 04, 2022 | 0.278125 Dividend | |||||
Apr 01, 2022 | 25.35 | 25.49 | 25.35 | 25.49 | 25.21 | 1,404 |
Mar 31, 2022 | 25.39 | 25.40 | 25.30 | 25.40 | 25.12 | 144,897 |
Mar 30, 2022 | 25.30 | 25.39 | 25.30 | 25.38 | 25.10 | 1,503 |
Mar 29, 2022 | 25.29 | 25.30 | 25.25 | 25.30 | 25.02 | 8,719 |
Mar 28, 2022 | 25.35 | 25.35 | 25.20 | 25.26 | 24.98 | 9,611 |
Mar 25, 2022 | 25.40 | 25.40 | 25.40 | 25.40 | 25.12 | 2,359 |
Mar 24, 2022 | 25.40 | 25.49 | 25.35 | 25.49 | 25.21 | 3,897 |
Mar 23, 2022 | 25.41 | 25.49 | 25.36 | 25.43 | 25.16 | 2,009 |
Mar 22, 2022 | 25.40 | 25.49 | 25.38 | 25.42 | 25.14 | 5,250 |
Mar 21, 2022 | 25.41 | 25.50 | 25.35 | 25.45 | 25.17 | 782 |
Mar 18, 2022 | 25.32 | 25.69 | 25.26 | 25.41 | 25.13 | 13,034 |
Mar 17, 2022 | 25.32 | 25.33 | 25.30 | 25.33 | 25.05 | 2,000 |
Mar 16, 2022 | 25.22 | 25.32 | 25.22 | 25.32 | 25.04 | 44,000 |
Mar 15, 2022 | 25.35 | 25.35 | 25.22 | 25.28 | 25.00 | 900 |
Mar 14, 2022 | 25.24 | 25.35 | 25.23 | 25.32 | 25.04 | 3,918 |
Mar 11, 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 24.97 | 18,200 |
Mar 10, 2022 | 25.16 | 25.18 | 25.16 | 25.18 | 24.91 | 2,000 |
Mar 09, 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 24.90 | 5,165 |
Mar 08, 2022 | 25.24 | 25.24 | 25.15 | 25.15 | 24.88 | 13,210 |
Mar 07, 2022 | 25.17 | 25.25 | 25.17 | 25.25 | 24.97 | 5,838 |
Mar 04, 2022 | 25.16 | 25.24 | 25.15 | 25.24 | 24.96 | 52,400 |
Mar 03, 2022 | 25.23 | 25.25 | 25.18 | 25.18 | 24.91 | 8,400 |
Mar 02, 2022 | 25.20 | 25.21 | 25.16 | 25.20 | 24.93 | 25,468 |
Mar 01, 2022 | 25.10 | 25.20 | 25.08 | 25.20 | 24.93 | 9,445 |
Feb 28, 2022 | 25.11 | 25.25 | 25.09 | 25.25 | 24.97 | 22,800 |
Feb 25, 2022 | 25.15 | 25.28 | 25.15 | 25.24 | 24.96 | 75,900 |
Feb 24, 2022 | 25.15 | 25.20 | 25.11 | 25.15 | 24.88 | 4,100 |
Feb 23, 2022 | 25.14 | 25.28 | 25.14 | 25.28 | 25.00 | 9,692 |
Feb 22, 2022 | 25.26 | 25.26 | 25.26 | 25.26 | 24.98 | - |
Feb 18, 2022 | 25.20 | 25.27 | 25.20 | 25.26 | 24.98 | 119,077 |
Feb 17, 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 24.91 | - |
Feb 16, 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 24.91 | 844 |
Feb 15, 2022 | 25.32 | 25.32 | 25.15 | 25.17 | 24.90 | 6,500 |
Feb 14, 2022 | 25.30 | 25.30 | 25.21 | 25.30 | 25.02 | 800 |
Feb 11, 2022 | 25.19 | 25.35 | 25.15 | 25.18 | 24.91 | 90,680 |
Feb 10, 2022 | 25.10 | 25.15 | 25.10 | 25.15 | 24.88 | 24,504 |
Feb 09, 2022 | 25.41 | 25.41 | 25.04 | 25.04 | 24.77 | 27,766 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |