Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 27.21 | 27.36 | 27.21 | 27.26 | 27.26 | 69,100 |
Jun 24, 2022 | 0.066 Dividend | |||||
Jun 23, 2022 | 27.29 | 27.44 | 27.29 | 27.36 | 27.29 | 228,200 |
Jun 22, 2022 | 27.12 | 27.19 | 27.11 | 27.12 | 27.05 | 127,900 |
Jun 21, 2022 | 27.05 | 27.10 | 26.98 | 26.98 | 26.91 | 104,200 |
Jun 20, 2022 | 27.11 | 27.17 | 27.08 | 27.10 | 27.03 | 35,200 |
Jun 17, 2022 | 27.15 | 27.23 | 27.05 | 27.17 | 27.10 | 120,000 |
Jun 16, 2022 | 26.90 | 27.13 | 26.85 | 27.13 | 27.06 | 464,900 |
Jun 15, 2022 | 26.95 | 27.04 | 26.85 | 27.03 | 26.96 | 109,200 |
Jun 14, 2022 | 27.00 | 27.04 | 26.78 | 26.78 | 26.72 | 160,800 |
Jun 13, 2022 | 27.10 | 27.15 | 26.94 | 26.99 | 26.92 | 72,700 |
Jun 10, 2022 | 27.47 | 27.48 | 27.29 | 27.31 | 27.24 | 129,100 |
Jun 09, 2022 | 27.40 | 27.55 | 27.40 | 27.55 | 27.48 | 139,900 |
Jun 08, 2022 | 27.53 | 27.53 | 27.46 | 27.46 | 27.39 | 47,300 |
Jun 07, 2022 | 27.62 | 27.67 | 27.58 | 27.58 | 27.51 | 54,700 |
Jun 06, 2022 | 27.81 | 27.81 | 27.63 | 27.64 | 27.57 | 38,300 |
Jun 03, 2022 | 27.86 | 27.90 | 27.83 | 27.87 | 27.80 | 51,200 |
Jun 02, 2022 | 28.04 | 28.05 | 27.98 | 27.99 | 27.92 | 48,200 |
Jun 01, 2022 | 28.11 | 28.15 | 28.00 | 28.04 | 27.97 | 87,000 |
May 31, 2022 | 28.20 | 28.20 | 28.09 | 28.16 | 28.09 | 95,500 |
May 30, 2022 | 28.25 | 28.30 | 28.25 | 28.29 | 28.22 | 75,600 |
May 27, 2022 | 28.30 | 28.38 | 28.29 | 28.35 | 28.28 | 105,300 |
May 26, 2022 | 28.34 | 28.34 | 28.25 | 28.29 | 28.22 | 134,100 |
May 25, 2022 | 28.29 | 28.35 | 28.26 | 28.34 | 28.27 | 64,400 |
May 24, 2022 | 28.10 | 28.31 | 28.10 | 28.26 | 28.19 | 138,300 |
May 24, 2022 | 0.068 Dividend | |||||
May 20, 2022 | 28.12 | 28.27 | 28.12 | 28.25 | 28.11 | 42,200 |
May 19, 2022 | 28.22 | 28.25 | 28.13 | 28.14 | 28.00 | 96,300 |
May 18, 2022 | 27.89 | 28.06 | 27.89 | 28.05 | 27.91 | 42,800 |
May 17, 2022 | 28.00 | 28.01 | 27.92 | 27.93 | 27.80 | 62,200 |
May 16, 2022 | 28.07 | 28.17 | 28.07 | 28.15 | 28.01 | 47,500 |
May 13, 2022 | 28.06 | 28.13 | 28.05 | 28.09 | 27.95 | 63,800 |
May 12, 2022 | 28.05 | 28.19 | 28.05 | 28.14 | 28.00 | 68,300 |
May 11, 2022 | 27.89 | 28.01 | 27.83 | 27.99 | 27.86 | 153,200 |
May 10, 2022 | 28.00 | 28.06 | 27.94 | 27.94 | 27.81 | 147,800 |
May 09, 2022 | 27.76 | 27.99 | 27.76 | 27.99 | 27.86 | 153,200 |
May 06, 2022 | 27.84 | 27.92 | 27.77 | 27.81 | 27.68 | 93,400 |
May 05, 2022 | 28.09 | 28.11 | 27.88 | 27.97 | 27.84 | 129,900 |
May 04, 2022 | 28.04 | 28.25 | 28.00 | 28.25 | 28.11 | 92,400 |
May 03, 2022 | 28.12 | 28.18 | 28.05 | 28.07 | 27.93 | 48,900 |
May 02, 2022 | 28.22 | 28.24 | 28.07 | 28.10 | 27.96 | 110,700 |
Apr 29, 2022 | 28.29 | 28.35 | 28.22 | 28.22 | 28.08 | 85,400 |
Apr 28, 2022 | 28.28 | 28.44 | 28.28 | 28.43 | 28.29 | 54,200 |
Apr 27, 2022 | 28.48 | 28.48 | 28.31 | 28.34 | 28.20 | 58,200 |
Apr 26, 2022 | 28.39 | 28.54 | 28.37 | 28.44 | 28.30 | 181,100 |
Apr 25, 2022 | 28.28 | 28.41 | 28.28 | 28.33 | 28.19 | 91,600 |
Apr 25, 2022 | 0.066 Dividend | |||||
Apr 22, 2022 | 28.16 | 28.33 | 28.16 | 28.33 | 28.13 | 92,100 |
Apr 21, 2022 | 28.36 | 28.36 | 28.20 | 28.34 | 28.14 | 202,000 |
Apr 20, 2022 | 28.48 | 28.54 | 28.46 | 28.48 | 28.28 | 97,500 |
Apr 19, 2022 | 28.49 | 28.53 | 28.47 | 28.49 | 28.29 | 48,800 |
Apr 18, 2022 | 28.61 | 28.65 | 28.57 | 28.59 | 28.39 | 105,700 |
Apr 14, 2022 | 28.83 | 28.83 | 28.60 | 28.65 | 28.45 | 69,400 |
Apr 13, 2022 | 28.86 | 28.97 | 28.86 | 28.91 | 28.70 | 118,300 |
Apr 12, 2022 | 28.82 | 28.88 | 28.80 | 28.86 | 28.65 | 86,400 |
Apr 11, 2022 | 28.77 | 28.83 | 28.70 | 28.71 | 28.51 | 91,000 |
Apr 08, 2022 | 28.93 | 28.96 | 28.88 | 28.91 | 28.70 | 133,100 |
Apr 07, 2022 | 29.05 | 29.07 | 28.96 | 29.03 | 28.82 | 111,000 |
Apr 06, 2022 | 28.97 | 29.12 | 28.97 | 29.10 | 28.89 | 117,500 |
Apr 05, 2022 | 29.24 | 29.26 | 29.09 | 29.14 | 28.93 | 73,600 |
Apr 04, 2022 | 29.32 | 29.34 | 29.22 | 29.33 | 29.12 | 94,200 |
Apr 01, 2022 | 29.25 | 29.30 | 29.16 | 29.27 | 29.06 | 62,300 |
Mar 31, 2022 | 29.25 | 29.39 | 29.25 | 29.35 | 29.14 | 61,000 |
Mar 30, 2022 | 29.11 | 29.26 | 29.11 | 29.22 | 29.01 | 104,300 |
Mar 29, 2022 | 29.12 | 29.16 | 29.05 | 29.11 | 28.90 | 102,100 |
Mar 28, 2022 | 29.03 | 29.13 | 29.02 | 29.08 | 28.87 | 144,300 |
Mar 25, 2022 | 29.17 | 29.17 | 28.94 | 28.96 | 28.75 | 124,000 |
Mar 25, 2022 | 0.066 Dividend | |||||
Mar 24, 2022 | 29.24 | 29.30 | 29.20 | 29.29 | 29.02 | 90,800 |
Mar 23, 2022 | 29.19 | 29.42 | 29.18 | 29.42 | 29.14 | 73,000 |
Mar 22, 2022 | 29.20 | 29.22 | 29.11 | 29.13 | 28.86 | 110,500 |
Mar 21, 2022 | 29.49 | 29.49 | 29.32 | 29.33 | 29.06 | 66,300 |
Mar 18, 2022 | 29.48 | 29.60 | 29.48 | 29.58 | 29.30 | 68,200 |
Mar 17, 2022 | 29.56 | 29.61 | 29.47 | 29.52 | 29.24 | 109,700 |
Mar 16, 2022 | 29.39 | 29.53 | 29.35 | 29.53 | 29.25 | 67,800 |
Mar 15, 2022 | 29.51 | 29.57 | 29.40 | 29.40 | 29.12 | 64,300 |
Mar 14, 2022 | 29.68 | 29.68 | 29.47 | 29.48 | 29.20 | 93,100 |
Mar 11, 2022 | 29.92 | 29.92 | 29.80 | 29.80 | 29.52 | 75,300 |
Mar 10, 2022 | 30.09 | 30.10 | 29.89 | 29.98 | 29.70 | 88,300 |
Mar 09, 2022 | 30.13 | 30.18 | 30.09 | 30.09 | 29.81 | 74,400 |
Mar 08, 2022 | 30.32 | 30.32 | 30.19 | 30.20 | 29.92 | 61,600 |
Mar 07, 2022 | 30.45 | 30.58 | 30.38 | 30.40 | 30.12 | 154,300 |
Mar 04, 2022 | 30.54 | 30.65 | 30.54 | 30.64 | 30.35 | 97,900 |
Mar 03, 2022 | 30.40 | 30.47 | 30.38 | 30.46 | 30.17 | 89,900 |
Mar 02, 2022 | 30.56 | 30.59 | 30.42 | 30.44 | 30.15 | 97,500 |
Mar 01, 2022 | 30.46 | 30.68 | 30.46 | 30.65 | 30.36 | 182,500 |
Feb 28, 2022 | 30.26 | 30.33 | 30.26 | 30.32 | 30.04 | 120,000 |
Feb 25, 2022 | 30.04 | 30.17 | 30.04 | 30.15 | 29.87 | 103,500 |
Feb 24, 2022 | 30.01 | 30.10 | 30.01 | 30.04 | 29.76 | 137,800 |
Feb 23, 2022 | 30.03 | 30.03 | 29.98 | 29.99 | 29.71 | 126,700 |
Feb 22, 2022 | 30.04 | 30.14 | 30.04 | 30.11 | 29.83 | 70,300 |
Feb 22, 2022 | 0.065 Dividend | |||||
Feb 18, 2022 | 30.28 | 30.29 | 30.24 | 30.26 | 29.91 | 86,500 |
Feb 17, 2022 | 30.18 | 30.29 | 30.18 | 30.19 | 29.84 | 132,500 |
Feb 16, 2022 | 30.14 | 30.16 | 30.06 | 30.15 | 29.80 | 164,000 |
Feb 15, 2022 | 30.10 | 30.12 | 30.08 | 30.09 | 29.74 | 107,500 |
Feb 14, 2022 | 30.25 | 30.25 | 30.10 | 30.24 | 29.89 | 74,800 |
Feb 11, 2022 | 30.26 | 30.37 | 30.12 | 30.36 | 30.01 | 170,300 |
Feb 10, 2022 | 30.35 | 30.36 | 30.16 | 30.18 | 29.83 | 137,600 |
Feb 09, 2022 | 30.40 | 30.44 | 30.39 | 30.39 | 30.04 | 73,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |