Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 23.37 | 23.52 | 23.35 | 23.52 | 23.52 | 2,300 |
Jun 23, 2022 | 23.40 | 23.53 | 23.35 | 23.36 | 23.36 | 6,000 |
Jun 22, 2022 | 23.40 | 23.47 | 23.35 | 23.37 | 23.37 | 9,700 |
Jun 21, 2022 | 23.30 | 23.35 | 23.30 | 23.35 | 23.35 | 3,500 |
Jun 20, 2022 | 23.15 | 23.20 | 23.15 | 23.20 | 23.20 | 225 |
Jun 17, 2022 | 23.38 | 23.40 | 23.02 | 23.02 | 23.02 | 28,100 |
Jun 16, 2022 | 23.49 | 23.51 | 23.20 | 23.20 | 23.20 | 1,400 |
Jun 15, 2022 | 24.00 | 24.05 | 23.90 | 23.90 | 23.90 | 2,800 |
Jun 14, 2022 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | 2,100 |
Jun 13, 2022 | 24.25 | 24.25 | 23.90 | 23.91 | 23.91 | 5,836 |
Jun 10, 2022 | 24.25 | 24.33 | 24.25 | 24.33 | 24.33 | 700 |
Jun 09, 2022 | 24.90 | 24.90 | 24.45 | 24.45 | 24.45 | 23,017 |
Jun 08, 2022 | 24.85 | 25.00 | 24.79 | 24.80 | 24.80 | 16,607 |
Jun 07, 2022 | 24.80 | 24.85 | 24.80 | 24.85 | 24.85 | 93,000 |
Jun 06, 2022 | 24.80 | 24.85 | 24.78 | 24.80 | 24.80 | 2,229 |
Jun 03, 2022 | 24.51 | 24.84 | 24.51 | 24.84 | 24.84 | 3,005 |
Jun 02, 2022 | 24.50 | 24.60 | 24.50 | 24.57 | 24.57 | 17,300 |
Jun 01, 2022 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 400 |
May 31, 2022 | 24.00 | 24.28 | 24.00 | 24.28 | 24.28 | 11,828 |
May 30, 2022 | 23.84 | 24.00 | 23.84 | 23.99 | 23.99 | 3,735 |
May 27, 2022 | 23.71 | 23.99 | 23.71 | 23.84 | 23.84 | 7,700 |
May 26, 2022 | 23.85 | 23.85 | 23.80 | 23.85 | 23.85 | 13,542 |
May 25, 2022 | 23.74 | 23.82 | 23.74 | 23.82 | 23.82 | 12,652 |
May 24, 2022 | 23.82 | 23.82 | 23.51 | 23.75 | 23.75 | 6,270 |
May 20, 2022 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 800 |
May 19, 2022 | 23.37 | 23.50 | 23.37 | 23.37 | 23.37 | 1,800 |
May 18, 2022 | 23.45 | 23.50 | 23.36 | 23.50 | 23.50 | 2,884 |
May 17, 2022 | 23.39 | 23.50 | 23.39 | 23.50 | 23.50 | 2,420 |
May 16, 2022 | 23.09 | 23.44 | 23.09 | 23.44 | 23.44 | 1,010 |
May 13, 2022 | 23.25 | 23.25 | 23.05 | 23.15 | 23.15 | 11,500 |
May 12, 2022 | 22.87 | 23.12 | 22.87 | 23.12 | 23.12 | 3,520 |
May 11, 2022 | 22.90 | 23.00 | 22.89 | 22.90 | 22.90 | 1,730 |
May 10, 2022 | 22.94 | 22.96 | 22.90 | 22.90 | 22.90 | 1,500 |
May 09, 2022 | 23.42 | 23.42 | 22.75 | 22.75 | 22.75 | 5,767 |
May 06, 2022 | 23.42 | 23.84 | 23.42 | 23.65 | 23.65 | 10,400 |
May 05, 2022 | 23.41 | 23.77 | 23.40 | 23.77 | 23.77 | 7,340 |
May 04, 2022 | 23.78 | 23.78 | 23.65 | 23.65 | 23.65 | 1,000 |
May 03, 2022 | 23.20 | 23.80 | 23.20 | 23.23 | 23.23 | 21,349 |
May 02, 2022 | 23.00 | 23.43 | 22.93 | 23.43 | 23.43 | 2,596 |
Apr 29, 2022 | 22.50 | 22.77 | 22.50 | 22.77 | 22.77 | 5,328 |
Apr 28, 2022 | 22.00 | 22.30 | 21.97 | 22.30 | 22.30 | 8,341 |
Apr 27, 2022 | 22.40 | 22.40 | 22.10 | 22.10 | 22.10 | 1,600 |
Apr 26, 2022 | 23.01 | 23.01 | 22.27 | 22.42 | 22.42 | 13,711 |
Apr 25, 2022 | 23.03 | 23.10 | 23.00 | 23.01 | 23.01 | 2,100 |
Apr 22, 2022 | 23.10 | 23.55 | 23.03 | 23.03 | 23.03 | 22,500 |
Apr 21, 2022 | 23.05 | 23.05 | 23.02 | 23.05 | 23.05 | 5,011 |
Apr 20, 2022 | 23.24 | 23.24 | 23.00 | 23.24 | 23.24 | 15,054 |
Apr 19, 2022 | 23.35 | 23.39 | 23.35 | 23.35 | 23.35 | 2,030 |
Apr 18, 2022 | 23.70 | 23.70 | 23.40 | 23.40 | 23.40 | 1,735 |
Apr 14, 2022 | 23.86 | 23.95 | 23.43 | 23.43 | 23.43 | 9,984 |
Apr 13, 2022 | 23.97 | 24.09 | 23.85 | 23.85 | 23.85 | 8,347 |
Apr 12, 2022 | 23.85 | 23.94 | 23.80 | 23.94 | 23.94 | 5,570 |
Apr 11, 2022 | 23.82 | 23.82 | 23.70 | 23.80 | 23.80 | 5,605 |
Apr 08, 2022 | 23.62 | 23.91 | 23.62 | 23.84 | 23.84 | 1,700 |
Apr 07, 2022 | 24.29 | 24.30 | 23.38 | 23.53 | 23.53 | 16,187 |
Apr 06, 2022 | 24.09 | 24.10 | 24.07 | 24.09 | 24.09 | 2,300 |
Apr 05, 2022 | 24.15 | 24.21 | 24.08 | 24.10 | 24.10 | 3,800 |
Apr 04, 2022 | 24.41 | 24.44 | 24.07 | 24.07 | 24.07 | 1,784 |
Apr 04, 2022 | 0.2875 Dividend | |||||
Apr 01, 2022 | 24.28 | 24.45 | 24.25 | 24.45 | 24.16 | 7,172 |
Mar 31, 2022 | 24.40 | 24.48 | 24.27 | 24.45 | 24.16 | 17,523 |
Mar 30, 2022 | 24.26 | 24.50 | 24.26 | 24.44 | 24.15 | 9,700 |
Mar 29, 2022 | 24.48 | 24.52 | 24.48 | 24.50 | 24.21 | 6,000 |
Mar 28, 2022 | 24.26 | 24.30 | 24.20 | 24.20 | 23.92 | 3,815 |
Mar 25, 2022 | 24.30 | 24.42 | 24.28 | 24.28 | 23.99 | 2,400 |
Mar 24, 2022 | 24.69 | 24.70 | 24.38 | 24.49 | 24.20 | 9,695 |
Mar 23, 2022 | 24.38 | 24.38 | 24.38 | 24.38 | 24.09 | 100 |
Mar 22, 2022 | 24.62 | 24.62 | 24.62 | 24.62 | 24.33 | 345 |
Mar 21, 2022 | 24.65 | 24.65 | 24.65 | 24.65 | 24.36 | 400 |
Mar 18, 2022 | 24.17 | 24.58 | 24.17 | 24.58 | 24.29 | 9,776 |
Mar 17, 2022 | 24.25 | 24.40 | 24.25 | 24.40 | 24.11 | 1,800 |
Mar 16, 2022 | 24.10 | 24.16 | 24.02 | 24.16 | 23.88 | 65,700 |
Mar 15, 2022 | 24.22 | 24.22 | 24.00 | 24.00 | 23.72 | 1,850 |
Mar 14, 2022 | 24.05 | 24.12 | 24.04 | 24.06 | 23.78 | 3,428 |
Mar 11, 2022 | 24.13 | 24.13 | 24.06 | 24.06 | 23.78 | 800 |
Mar 10, 2022 | 24.00 | 24.02 | 24.00 | 24.01 | 23.73 | 9,315 |
Mar 09, 2022 | 24.01 | 24.08 | 24.01 | 24.01 | 23.73 | 2,800 |
Mar 08, 2022 | 24.05 | 24.08 | 24.00 | 24.00 | 23.72 | 7,655 |
Mar 07, 2022 | 24.31 | 24.36 | 24.17 | 24.19 | 23.91 | 5,346 |
Mar 04, 2022 | 24.50 | 24.50 | 24.41 | 24.41 | 24.12 | 388 |
Mar 03, 2022 | 24.61 | 24.61 | 24.53 | 24.56 | 24.27 | 1,423 |
Mar 02, 2022 | 24.65 | 24.75 | 24.53 | 24.75 | 24.46 | 8,194 |
Mar 01, 2022 | 24.57 | 24.75 | 24.50 | 24.75 | 24.46 | 6,554 |
Feb 28, 2022 | 24.69 | 24.80 | 24.51 | 24.59 | 24.30 | 2,910 |
Feb 25, 2022 | 24.48 | 24.73 | 24.25 | 24.69 | 24.40 | 11,500 |
Feb 24, 2022 | 24.60 | 24.60 | 24.40 | 24.42 | 24.13 | 18,300 |
Feb 23, 2022 | 24.73 | 24.73 | 24.60 | 24.65 | 24.36 | 5,938 |
Feb 22, 2022 | 24.80 | 24.80 | 24.70 | 24.72 | 24.43 | 800 |
Feb 18, 2022 | 24.57 | 25.00 | 24.57 | 24.80 | 24.51 | 11,160 |
Feb 17, 2022 | 24.53 | 24.73 | 24.53 | 24.60 | 24.31 | 3,900 |
Feb 16, 2022 | 24.84 | 24.84 | 24.65 | 24.65 | 24.36 | 5,851 |
Feb 15, 2022 | 24.62 | 24.65 | 24.62 | 24.62 | 24.33 | 1,470 |
Feb 14, 2022 | 24.75 | 24.75 | 24.57 | 24.63 | 24.34 | 26,495 |
Feb 11, 2022 | 24.75 | 24.85 | 24.75 | 24.77 | 24.48 | 3,850 |
Feb 10, 2022 | 24.90 | 24.90 | 24.76 | 24.77 | 24.48 | 1,440 |
Feb 09, 2022 | 24.86 | 25.10 | 24.75 | 24.90 | 24.61 | 10,983 |
Feb 08, 2022 | 24.89 | 25.00 | 24.75 | 24.93 | 24.64 | 10,398 |
Feb 07, 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 24.61 | 309 |
Feb 04, 2022 | 24.85 | 24.90 | 24.77 | 24.85 | 24.56 | 10,731 |
Feb 03, 2022 | 25.00 | 25.00 | 24.83 | 24.83 | 24.54 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |