Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 24.45 | 24.82 | 24.35 | 24.74 | 24.74 | 84,347 |
Jun 30, 2022 | 24.53 | 24.78 | 24.35 | 24.40 | 24.40 | 164,819 |
Jun 29, 2022 | 24.57 | 24.69 | 24.43 | 24.63 | 24.63 | 45,840 |
Jun 28, 2022 | 24.86 | 24.89 | 24.64 | 24.71 | 24.71 | 27,930 |
Jun 27, 2022 | 24.80 | 24.89 | 24.69 | 24.83 | 24.83 | 23,154 |
Jun 24, 2022 | 24.81 | 24.91 | 24.77 | 24.82 | 24.82 | 19,951 |
Jun 23, 2022 | 24.63 | 24.82 | 24.63 | 24.72 | 24.72 | 28,900 |
Jun 22, 2022 | 24.61 | 24.84 | 24.61 | 24.63 | 24.63 | 44,050 |
Jun 21, 2022 | 24.20 | 24.77 | 24.20 | 24.70 | 24.70 | 78,109 |
Jun 17, 2022 | 24.01 | 24.20 | 23.91 | 24.20 | 24.20 | 70,738 |
Jun 16, 2022 | 23.75 | 24.09 | 23.75 | 23.91 | 23.91 | 42,108 |
Jun 15, 2022 | 23.76 | 24.37 | 23.76 | 24.10 | 24.10 | 72,280 |
Jun 14, 2022 | 23.61 | 23.81 | 23.44 | 23.73 | 23.73 | 64,238 |
Jun 13, 2022 | 24.19 | 24.19 | 23.65 | 23.67 | 23.67 | 88,760 |
Jun 10, 2022 | 24.67 | 24.67 | 24.30 | 24.45 | 24.45 | 83,403 |
Jun 09, 2022 | 25.01 | 25.04 | 24.72 | 24.89 | 24.89 | 44,678 |
Jun 08, 2022 | 25.13 | 25.19 | 24.97 | 25.02 | 25.02 | 25,928 |
Jun 07, 2022 | 24.79 | 25.25 | 24.79 | 25.11 | 25.11 | 67,461 |
Jun 06, 2022 | 25.09 | 25.10 | 24.75 | 24.88 | 24.88 | 40,408 |
Jun 03, 2022 | 24.78 | 25.05 | 24.71 | 25.00 | 25.00 | 55,130 |
Jun 02, 2022 | 25.00 | 25.20 | 24.90 | 24.97 | 24.97 | 27,644 |
Jun 01, 2022 | 25.25 | 25.41 | 25.07 | 25.08 | 25.08 | 49,441 |
May 31, 2022 | 25.43 | 25.54 | 25.16 | 25.25 | 25.25 | 121,215 |
May 27, 2022 | 25.25 | 25.84 | 25.14 | 25.62 | 25.62 | 63,756 |
May 26, 2022 | 24.73 | 25.24 | 24.73 | 25.14 | 25.14 | 54,692 |
May 25, 2022 | 24.06 | 24.87 | 24.06 | 24.83 | 24.83 | 54,579 |
May 24, 2022 | 23.69 | 24.23 | 23.56 | 24.14 | 24.14 | 39,324 |
May 23, 2022 | 23.72 | 23.94 | 23.60 | 23.69 | 23.69 | 102,114 |
May 20, 2022 | 23.95 | 24.07 | 23.66 | 23.78 | 23.78 | 73,602 |
May 19, 2022 | 23.75 | 24.09 | 23.75 | 23.92 | 23.92 | 80,052 |
May 18, 2022 | 24.02 | 24.16 | 23.78 | 23.91 | 23.91 | 111,767 |
May 17, 2022 | 24.35 | 24.43 | 24.07 | 24.07 | 24.07 | 49,076 |
May 16, 2022 | 24.09 | 24.36 | 23.97 | 24.27 | 24.27 | 88,424 |
May 13, 2022 | 24.05 | 24.24 | 24.04 | 24.12 | 24.12 | 24,489 |
May 12, 2022 | 23.77 | 24.06 | 23.75 | 24.06 | 24.06 | 40,095 |
May 11, 2022 | 23.59 | 24.00 | 23.59 | 23.87 | 23.87 | 38,691 |
May 10, 2022 | 23.41 | 23.78 | 23.40 | 23.65 | 23.65 | 63,212 |
May 09, 2022 | 23.32 | 23.48 | 23.26 | 23.28 | 23.28 | 58,003 |
May 06, 2022 | 23.55 | 23.89 | 23.50 | 23.51 | 23.51 | 88,967 |
May 05, 2022 | 24.24 | 24.24 | 23.75 | 23.77 | 23.77 | 112,144 |
May 04, 2022 | 23.60 | 24.51 | 23.49 | 24.41 | 24.41 | 96,668 |
May 03, 2022 | 23.59 | 23.68 | 23.41 | 23.61 | 23.61 | 66,965 |
May 02, 2022 | 24.01 | 24.01 | 23.41 | 23.66 | 23.66 | 90,308 |
Apr 29, 2022 | 24.05 | 24.39 | 23.61 | 24.14 | 24.14 | 148,153 |
Apr 28, 2022 | 24.12 | 24.49 | 23.75 | 24.40 | 24.40 | 66,523 |
Apr 27, 2022 | 24.51 | 24.57 | 24.00 | 24.08 | 24.08 | 76,615 |
Apr 26, 2022 | 24.70 | 24.78 | 24.60 | 24.60 | 24.60 | 77,627 |
Apr 25, 2022 | 24.61 | 24.71 | 24.58 | 24.68 | 24.68 | 74,627 |
Apr 22, 2022 | 25.00 | 25.02 | 24.67 | 24.68 | 24.68 | 101,604 |
Apr 21, 2022 | 25.12 | 25.28 | 24.96 | 25.03 | 25.03 | 56,147 |
Apr 20, 2022 | 25.10 | 25.24 | 25.07 | 25.14 | 25.14 | 27,751 |
Apr 19, 2022 | 25.15 | 25.20 | 25.00 | 25.00 | 25.00 | 71,748 |
Apr 18, 2022 | 25.20 | 25.27 | 25.11 | 25.17 | 25.17 | 66,375 |
Apr 14, 2022 | 25.10 | 25.17 | 24.97 | 25.17 | 25.17 | 64,747 |
Apr 13, 2022 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | 105,050 |
Apr 12, 2022 | 25.17 | 25.26 | 25.05 | 25.26 | 25.26 | 117,260 |
Apr 11, 2022 | 25.15 | 25.38 | 24.99 | 25.00 | 25.00 | 76,565 |
Apr 08, 2022 | 25.36 | 25.60 | 25.15 | 25.17 | 25.17 | 61,522 |
Apr 07, 2022 | 25.35 | 25.56 | 25.35 | 25.45 | 25.45 | 22,515 |
Apr 06, 2022 | 25.43 | 25.55 | 25.35 | 25.35 | 25.35 | 35,238 |
Apr 05, 2022 | 25.90 | 25.90 | 25.52 | 25.58 | 25.58 | 52,060 |
Apr 04, 2022 | 25.74 | 25.94 | 25.68 | 25.90 | 25.90 | 46,755 |
Apr 01, 2022 | 25.85 | 25.90 | 25.60 | 25.77 | 25.77 | 17,720 |
Mar 31, 2022 | 25.72 | 26.02 | 25.70 | 25.98 | 25.98 | 46,065 |
Mar 30, 2022 | 25.52 | 25.80 | 25.46 | 25.76 | 25.76 | 26,815 |
Mar 30, 2022 | 0.34375 Dividend | |||||
Mar 29, 2022 | 25.71 | 25.85 | 25.54 | 25.81 | 25.47 | 80,377 |
Mar 28, 2022 | 25.47 | 25.71 | 25.47 | 25.56 | 25.22 | 64,692 |
Mar 25, 2022 | 25.66 | 25.77 | 25.37 | 25.43 | 25.09 | 84,272 |
Mar 24, 2022 | 25.63 | 25.82 | 25.53 | 25.75 | 25.41 | 37,917 |
Mar 23, 2022 | 25.54 | 25.72 | 25.50 | 25.58 | 25.24 | 31,824 |
Mar 22, 2022 | 25.45 | 25.69 | 25.33 | 25.49 | 25.15 | 25,911 |
Mar 21, 2022 | 25.83 | 25.83 | 25.60 | 25.65 | 25.31 | 39,303 |
Mar 18, 2022 | 25.73 | 25.97 | 25.67 | 25.74 | 25.40 | 22,291 |
Mar 17, 2022 | 25.42 | 25.82 | 25.42 | 25.69 | 25.35 | 22,008 |
Mar 16, 2022 | 25.31 | 25.53 | 25.25 | 25.42 | 25.08 | 45,175 |
Mar 15, 2022 | 25.16 | 25.36 | 25.12 | 25.36 | 25.02 | 29,298 |
Mar 14, 2022 | 25.38 | 25.43 | 24.97 | 25.16 | 24.83 | 49,182 |
Mar 11, 2022 | 25.56 | 25.66 | 25.44 | 25.52 | 25.18 | 28,850 |
Mar 10, 2022 | 25.59 | 25.70 | 25.46 | 25.65 | 25.31 | 36,668 |
Mar 09, 2022 | 25.69 | 25.77 | 25.55 | 25.65 | 25.31 | 30,857 |
Mar 08, 2022 | 25.53 | 25.72 | 25.43 | 25.59 | 25.25 | 33,094 |
Mar 07, 2022 | 25.79 | 25.79 | 25.50 | 25.55 | 25.21 | 50,120 |
Mar 04, 2022 | 26.05 | 26.05 | 25.66 | 25.71 | 25.37 | 37,597 |
Mar 03, 2022 | 26.09 | 26.12 | 25.97 | 25.97 | 25.62 | 37,117 |
Mar 02, 2022 | 26.22 | 26.22 | 26.04 | 26.08 | 25.73 | 37,371 |
Mar 01, 2022 | 26.10 | 26.25 | 26.10 | 26.16 | 25.81 | 27,736 |
Feb 28, 2022 | 26.08 | 26.34 | 26.08 | 26.12 | 25.77 | 39,792 |
Feb 25, 2022 | 26.07 | 26.31 | 25.82 | 26.23 | 25.88 | 25,442 |
Feb 24, 2022 | 25.75 | 26.05 | 25.63 | 26.05 | 25.70 | 37,037 |
Feb 23, 2022 | 26.05 | 26.05 | 25.79 | 25.94 | 25.59 | 41,857 |
Feb 22, 2022 | 26.05 | 26.17 | 25.85 | 25.92 | 25.57 | 26,491 |
Feb 18, 2022 | 26.16 | 26.24 | 26.05 | 26.11 | 25.76 | 31,243 |
Feb 17, 2022 | 26.10 | 26.33 | 26.03 | 26.06 | 25.71 | 24,570 |
Feb 16, 2022 | 25.94 | 26.21 | 25.90 | 26.21 | 25.86 | 65,228 |
Feb 15, 2022 | 25.96 | 26.20 | 25.75 | 26.05 | 25.70 | 33,932 |
Feb 14, 2022 | 25.75 | 25.89 | 25.75 | 25.81 | 25.47 | 74,813 |
Feb 11, 2022 | 25.88 | 25.98 | 25.68 | 25.85 | 25.51 | 61,173 |
Feb 10, 2022 | 25.66 | 25.96 | 25.60 | 25.88 | 25.54 | 224,185 |
Feb 09, 2022 | 25.75 | 25.88 | 25.70 | 25.83 | 25.49 | 59,089 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |