Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 23.59 | 24.03 | 23.39 | 23.39 | 23.39 | 21,093 |
Jun 23, 2022 | 23.59 | 23.74 | 23.43 | 23.44 | 23.44 | 15,229 |
Jun 22, 2022 | 23.55 | 23.91 | 23.48 | 23.51 | 23.51 | 13,640 |
Jun 21, 2022 | 23.48 | 23.91 | 23.23 | 23.59 | 23.59 | 23,819 |
Jun 17, 2022 | 23.73 | 23.97 | 23.22 | 23.33 | 23.33 | 35,094 |
Jun 16, 2022 | 24.08 | 24.30 | 23.39 | 23.61 | 23.61 | 35,402 |
Jun 15, 2022 | 24.61 | 25.03 | 23.95 | 24.08 | 24.08 | 36,502 |
Jun 14, 2022 | 24.57 | 24.59 | 23.96 | 24.45 | 24.45 | 33,866 |
Jun 13, 2022 | 24.55 | 24.74 | 24.08 | 24.46 | 24.46 | 42,566 |
Jun 10, 2022 | 24.50 | 24.67 | 24.33 | 24.64 | 24.64 | 17,387 |
Jun 09, 2022 | 24.95 | 24.95 | 24.51 | 24.59 | 24.59 | 18,171 |
Jun 08, 2022 | 25.17 | 25.19 | 24.95 | 24.95 | 24.95 | 7,582 |
Jun 07, 2022 | 24.98 | 25.08 | 24.90 | 25.07 | 25.07 | 8,429 |
Jun 06, 2022 | 25.31 | 25.31 | 24.89 | 24.89 | 24.89 | 8,700 |
Jun 03, 2022 | 25.37 | 25.37 | 25.10 | 25.24 | 25.24 | 9,447 |
Jun 02, 2022 | 25.38 | 25.38 | 25.04 | 25.35 | 25.35 | 7,551 |
Jun 01, 2022 | 25.36 | 25.36 | 25.21 | 25.22 | 25.22 | 3,860 |
May 31, 2022 | 25.15 | 25.21 | 24.75 | 25.21 | 25.21 | 28,304 |
May 27, 2022 | 24.89 | 25.18 | 24.71 | 25.09 | 25.09 | 18,268 |
May 27, 2022 | 0.4375 Dividend | |||||
May 26, 2022 | 24.70 | 25.15 | 24.70 | 25.00 | 24.56 | 20,620 |
May 25, 2022 | 24.55 | 24.85 | 24.55 | 24.70 | 24.27 | 14,369 |
May 24, 2022 | 24.54 | 24.54 | 24.39 | 24.43 | 24.00 | 11,220 |
May 23, 2022 | 24.32 | 24.50 | 24.25 | 24.40 | 23.97 | 10,293 |
May 20, 2022 | 24.60 | 24.60 | 24.25 | 24.29 | 23.86 | 7,328 |
May 19, 2022 | 24.01 | 24.59 | 24.01 | 24.48 | 24.05 | 13,936 |
May 18, 2022 | 24.42 | 24.42 | 24.27 | 24.30 | 23.87 | 12,371 |
May 17, 2022 | 24.48 | 24.62 | 24.24 | 24.24 | 23.82 | 9,040 |
May 16, 2022 | 24.46 | 24.55 | 24.41 | 24.45 | 24.02 | 4,611 |
May 13, 2022 | 24.69 | 24.69 | 24.34 | 24.55 | 24.12 | 8,402 |
May 12, 2022 | 24.68 | 24.68 | 24.25 | 24.51 | 24.08 | 10,134 |
May 11, 2022 | 24.89 | 24.89 | 24.70 | 24.70 | 24.27 | 5,244 |
May 10, 2022 | 24.64 | 24.95 | 24.26 | 24.78 | 24.35 | 14,010 |
May 09, 2022 | 24.50 | 24.54 | 24.14 | 24.40 | 23.97 | 27,380 |
May 06, 2022 | 25.00 | 25.03 | 24.52 | 24.52 | 24.09 | 12,923 |
May 05, 2022 | 24.98 | 25.06 | 24.85 | 25.05 | 24.61 | 10,757 |
May 04, 2022 | 24.62 | 25.00 | 24.60 | 24.97 | 24.53 | 8,889 |
May 03, 2022 | 24.54 | 24.65 | 24.38 | 24.50 | 24.07 | 20,470 |
May 02, 2022 | 24.88 | 25.05 | 24.50 | 24.55 | 24.12 | 30,295 |
Apr 29, 2022 | 25.50 | 25.50 | 25.00 | 25.16 | 24.72 | 34,352 |
Apr 28, 2022 | 25.26 | 25.75 | 24.91 | 25.48 | 25.03 | 29,491 |
Apr 27, 2022 | 25.78 | 25.78 | 25.37 | 25.38 | 24.94 | 18,069 |
Apr 26, 2022 | 25.94 | 25.94 | 25.66 | 25.66 | 25.21 | 10,307 |
Apr 25, 2022 | 25.72 | 25.94 | 25.64 | 25.85 | 25.40 | 2,734 |
Apr 22, 2022 | 25.86 | 25.86 | 25.46 | 25.63 | 25.18 | 7,677 |
Apr 21, 2022 | 25.93 | 25.93 | 25.59 | 25.68 | 25.23 | 4,043 |
Apr 20, 2022 | 25.60 | 25.81 | 25.60 | 25.75 | 25.30 | 6,751 |
Apr 19, 2022 | 25.66 | 25.66 | 25.36 | 25.51 | 25.06 | 6,703 |
Apr 18, 2022 | 25.51 | 25.77 | 25.50 | 25.55 | 25.10 | 11,097 |
Apr 14, 2022 | 25.70 | 25.70 | 25.58 | 25.61 | 25.16 | 3,057 |
Apr 13, 2022 | 25.55 | 25.96 | 25.52 | 25.52 | 25.07 | 6,769 |
Apr 12, 2022 | 25.95 | 25.95 | 25.55 | 25.55 | 25.10 | 17,720 |
Apr 11, 2022 | 25.95 | 25.95 | 25.79 | 25.80 | 25.35 | 8,163 |
Apr 08, 2022 | 26.11 | 26.17 | 25.90 | 25.99 | 25.54 | 7,203 |
Apr 07, 2022 | 26.02 | 26.17 | 25.93 | 26.05 | 25.59 | 12,274 |
Apr 06, 2022 | 25.88 | 26.09 | 25.76 | 25.92 | 25.47 | 10,388 |
Apr 05, 2022 | 26.25 | 26.25 | 25.89 | 25.89 | 25.44 | 9,916 |
Apr 04, 2022 | 26.50 | 26.66 | 26.28 | 26.32 | 25.86 | 33,201 |
Apr 01, 2022 | 26.48 | 26.50 | 26.30 | 26.45 | 25.99 | 27,552 |
Mar 31, 2022 | 26.51 | 26.87 | 26.30 | 26.63 | 26.16 | 165,018 |
Mar 30, 2022 | 26.30 | 26.55 | 26.17 | 26.48 | 26.02 | 34,892 |
Mar 29, 2022 | 25.94 | 26.30 | 25.94 | 26.30 | 25.83 | 26,722 |
Mar 28, 2022 | 25.71 | 25.94 | 25.71 | 25.92 | 25.47 | 31,888 |
Mar 25, 2022 | 25.75 | 25.77 | 25.65 | 25.69 | 25.24 | 42,106 |
Mar 24, 2022 | 25.65 | 25.81 | 25.63 | 25.65 | 25.20 | 39,969 |
Mar 23, 2022 | 25.55 | 25.65 | 25.40 | 25.52 | 25.07 | 14,629 |
Mar 22, 2022 | 25.36 | 25.55 | 25.36 | 25.44 | 24.99 | 17,806 |
Mar 21, 2022 | 25.69 | 25.69 | 25.42 | 25.45 | 25.00 | 7,594 |
Mar 18, 2022 | 25.56 | 25.65 | 25.52 | 25.64 | 25.19 | 2,339 |
Mar 17, 2022 | 25.38 | 25.56 | 25.30 | 25.52 | 25.07 | 28,461 |
Mar 16, 2022 | 25.31 | 25.41 | 25.14 | 25.26 | 24.82 | 13,177 |
Mar 15, 2022 | 25.00 | 25.30 | 24.96 | 25.29 | 24.85 | 12,973 |
Mar 14, 2022 | 25.15 | 25.20 | 24.85 | 24.87 | 24.43 | 27,941 |
Mar 11, 2022 | 25.36 | 25.48 | 25.14 | 25.15 | 24.71 | 27,323 |
Mar 10, 2022 | 25.35 | 25.38 | 25.10 | 25.31 | 24.87 | 11,685 |
Mar 09, 2022 | 25.46 | 25.46 | 25.33 | 25.36 | 24.92 | 20,671 |
Mar 08, 2022 | 25.35 | 25.64 | 25.28 | 25.33 | 24.88 | 16,391 |
Mar 07, 2022 | 25.82 | 25.82 | 25.31 | 25.33 | 24.89 | 13,639 |
Mar 04, 2022 | 25.88 | 25.88 | 25.75 | 25.75 | 25.30 | 9,405 |
Mar 03, 2022 | 25.83 | 25.94 | 25.78 | 25.89 | 25.44 | 40,279 |
Mar 02, 2022 | 25.82 | 25.94 | 25.76 | 25.90 | 25.45 | 18,015 |
Mar 01, 2022 | 25.85 | 25.91 | 25.72 | 25.75 | 25.30 | 7,971 |
Feb 28, 2022 | 25.75 | 25.83 | 25.72 | 25.82 | 25.37 | 36,462 |
Feb 25, 2022 | 25.71 | 25.85 | 25.65 | 25.77 | 25.31 | 20,469 |
Feb 25, 2022 | 0.4375 Dividend | |||||
Feb 24, 2022 | 25.89 | 26.15 | 25.77 | 26.00 | 25.12 | 30,838 |
Feb 23, 2022 | 26.09 | 26.23 | 26.06 | 26.09 | 25.20 | 47,684 |
Feb 22, 2022 | 26.17 | 26.23 | 25.95 | 26.01 | 25.12 | 24,768 |
Feb 18, 2022 | 26.11 | 26.25 | 25.90 | 26.15 | 25.26 | 21,860 |
Feb 17, 2022 | 26.25 | 26.25 | 25.86 | 25.96 | 25.08 | 20,472 |
Feb 16, 2022 | 26.08 | 26.31 | 25.96 | 26.20 | 25.31 | 25,102 |
Feb 15, 2022 | 26.20 | 26.34 | 25.83 | 26.07 | 25.18 | 34,056 |
Feb 14, 2022 | 26.36 | 26.36 | 26.11 | 26.17 | 25.28 | 140,467 |
Feb 11, 2022 | 26.27 | 26.29 | 26.11 | 26.29 | 25.40 | 23,888 |
Feb 10, 2022 | 26.12 | 26.35 | 26.02 | 26.26 | 25.37 | 21,760 |
Feb 09, 2022 | 26.27 | 26.53 | 26.05 | 26.20 | 25.31 | 88,275 |
Feb 08, 2022 | 26.50 | 26.54 | 26.38 | 26.50 | 25.60 | 40,054 |
Feb 07, 2022 | 26.50 | 26.53 | 26.41 | 26.48 | 25.58 | 13,703 |
Feb 04, 2022 | 26.37 | 26.53 | 26.37 | 26.43 | 25.53 | 7,595 |
Feb 03, 2022 | 26.36 | 26.53 | 26.27 | 26.41 | 25.51 | 15,348 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |