Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | 30.45 | 30.44 | 30.41 | 30.42 | 30.42 | 18,321 |
May 24, 2022 | 30.45 | 30.45 | 30.40 | 30.40 | 30.40 | 1,691,800 |
May 23, 2022 | 30.44 | 30.44 | 30.42 | 30.43 | 30.43 | 572,200 |
May 20, 2022 | 30.38 | 30.43 | 30.38 | 30.42 | 30.42 | 487,200 |
May 19, 2022 | 30.46 | 30.46 | 30.39 | 30.40 | 30.40 | 864,000 |
May 18, 2022 | 30.44 | 30.45 | 30.41 | 30.43 | 30.43 | 1,084,000 |
May 17, 2022 | 30.41 | 30.45 | 30.41 | 30.42 | 30.42 | 1,117,700 |
May 16, 2022 | 30.42 | 30.44 | 30.41 | 30.43 | 30.43 | 820,200 |
May 13, 2022 | 30.45 | 30.45 | 30.39 | 30.39 | 30.39 | 1,245,900 |
May 12, 2022 | 30.45 | 30.46 | 30.43 | 30.44 | 30.44 | 1,220,000 |
May 11, 2022 | 30.47 | 30.47 | 30.43 | 30.44 | 30.44 | 1,326,300 |
May 10, 2022 | 30.46 | 30.48 | 30.42 | 30.42 | 30.42 | 2,973,300 |
May 09, 2022 | 30.47 | 30.48 | 30.43 | 30.43 | 30.43 | 1,570,600 |
May 06, 2022 | 30.48 | 30.49 | 30.45 | 30.45 | 30.45 | 1,378,300 |
May 05, 2022 | 30.51 | 30.51 | 30.44 | 30.46 | 30.46 | 1,522,100 |
May 04, 2022 | 30.49 | 30.52 | 30.48 | 30.51 | 30.51 | 742,900 |
May 03, 2022 | 30.49 | 30.50 | 30.47 | 30.49 | 30.49 | 690,300 |
May 02, 2022 | 30.45 | 30.50 | 30.45 | 30.49 | 30.49 | 1,120,900 |
May 02, 2022 | 0.02 Dividend | |||||
Apr 29, 2022 | 30.48 | 30.49 | 30.47 | 30.47 | 30.45 | 672,800 |
Apr 28, 2022 | 30.49 | 30.49 | 30.48 | 30.49 | 30.47 | 821,600 |
Apr 27, 2022 | 30.49 | 30.49 | 30.46 | 30.48 | 30.46 | 843,000 |
Apr 26, 2022 | 30.51 | 30.51 | 30.47 | 30.47 | 30.45 | 1,047,500 |
Apr 25, 2022 | 30.50 | 30.51 | 30.49 | 30.50 | 30.48 | 809,200 |
Apr 22, 2022 | 30.48 | 30.51 | 30.48 | 30.51 | 30.49 | 1,912,900 |
Apr 21, 2022 | 30.50 | 30.52 | 30.48 | 30.50 | 30.48 | 1,105,000 |
Apr 20, 2022 | 30.47 | 30.50 | 30.47 | 30.48 | 30.46 | 1,397,200 |
Apr 19, 2022 | 30.50 | 30.50 | 30.47 | 30.48 | 30.46 | 1,071,800 |
Apr 18, 2022 | 30.52 | 30.52 | 30.49 | 30.49 | 30.47 | 931,200 |
Apr 14, 2022 | 30.51 | 30.51 | 30.49 | 30.51 | 30.49 | 957,800 |
Apr 13, 2022 | 30.51 | 30.51 | 30.47 | 30.50 | 30.48 | 1,481,900 |
Apr 12, 2022 | 30.51 | 30.51 | 30.50 | 30.51 | 30.49 | 1,047,800 |
Apr 11, 2022 | 30.51 | 30.51 | 30.49 | 30.49 | 30.47 | 1,188,600 |
Apr 08, 2022 | 30.52 | 30.52 | 30.48 | 30.50 | 30.48 | 2,172,300 |
Apr 07, 2022 | 30.51 | 30.52 | 30.50 | 30.51 | 30.49 | 2,817,700 |
Apr 06, 2022 | 30.54 | 30.54 | 30.48 | 30.51 | 30.49 | 1,921,000 |
Apr 05, 2022 | 30.54 | 30.55 | 30.48 | 30.48 | 30.46 | 1,647,400 |
Apr 04, 2022 | 30.52 | 30.53 | 30.49 | 30.51 | 30.49 | 983,100 |
Apr 01, 2022 | 30.49 | 30.52 | 30.47 | 30.50 | 30.48 | 1,515,500 |
Apr 01, 2022 | 0.011 Dividend | |||||
Mar 31, 2022 | 30.49 | 30.50 | 30.48 | 30.49 | 30.46 | 1,292,000 |
Mar 30, 2022 | 30.48 | 30.49 | 30.46 | 30.47 | 30.44 | 1,208,400 |
Mar 29, 2022 | 30.49 | 30.49 | 30.47 | 30.49 | 30.46 | 1,082,900 |
Mar 28, 2022 | 30.47 | 30.47 | 30.45 | 30.47 | 30.44 | 554,700 |
Mar 25, 2022 | 30.47 | 30.48 | 30.44 | 30.45 | 30.42 | 566,900 |
Mar 24, 2022 | 30.45 | 30.47 | 30.45 | 30.47 | 30.44 | 430,700 |
Mar 23, 2022 | 30.48 | 30.48 | 30.46 | 30.46 | 30.43 | 654,100 |
Mar 22, 2022 | 30.44 | 30.46 | 30.42 | 30.46 | 30.43 | 1,102,800 |
Mar 21, 2022 | 30.47 | 30.47 | 30.43 | 30.43 | 30.40 | 578,000 |
Mar 18, 2022 | 30.43 | 30.47 | 30.43 | 30.45 | 30.42 | 637,000 |
Mar 17, 2022 | 30.42 | 30.46 | 30.42 | 30.46 | 30.43 | 521,700 |
Mar 16, 2022 | 30.38 | 30.42 | 30.37 | 30.42 | 30.39 | 760,300 |
Mar 15, 2022 | 30.38 | 30.39 | 30.36 | 30.36 | 30.33 | 712,500 |
Mar 14, 2022 | 30.39 | 30.44 | 30.38 | 30.39 | 30.36 | 557,500 |
Mar 11, 2022 | 30.51 | 30.51 | 30.39 | 30.40 | 30.37 | 1,298,200 |
Mar 10, 2022 | 30.51 | 30.51 | 30.48 | 30.50 | 30.47 | 3,650,000 |
Mar 09, 2022 | 30.45 | 30.49 | 30.45 | 30.49 | 30.46 | 1,535,200 |
Mar 08, 2022 | 30.51 | 30.52 | 30.45 | 30.45 | 30.42 | 1,193,700 |
Mar 07, 2022 | 30.56 | 30.56 | 30.51 | 30.52 | 30.49 | 742,800 |
Mar 04, 2022 | 30.57 | 30.57 | 30.55 | 30.56 | 30.53 | 598,500 |
Mar 03, 2022 | 30.58 | 30.58 | 30.56 | 30.57 | 30.54 | 922,000 |
Mar 02, 2022 | 30.58 | 30.58 | 30.56 | 30.56 | 30.53 | 345,000 |
Mar 01, 2022 | 30.56 | 30.58 | 30.56 | 30.58 | 30.55 | 1,622,400 |
Mar 01, 2022 | 0.009 Dividend | |||||
Feb 28, 2022 | 30.58 | 30.58 | 30.57 | 30.57 | 30.53 | 705,900 |
Feb 25, 2022 | 30.59 | 30.59 | 30.57 | 30.57 | 30.53 | 474,000 |
Feb 24, 2022 | 30.60 | 30.60 | 30.56 | 30.57 | 30.53 | 1,206,300 |
Feb 23, 2022 | 30.61 | 30.61 | 30.59 | 30.59 | 30.55 | 1,235,000 |
Feb 22, 2022 | 30.62 | 30.62 | 30.59 | 30.60 | 30.56 | 928,800 |
Feb 18, 2022 | 30.62 | 30.62 | 30.61 | 30.61 | 30.57 | 305,700 |
Feb 17, 2022 | 30.61 | 30.62 | 30.60 | 30.61 | 30.57 | 1,842,500 |
Feb 16, 2022 | 30.61 | 30.61 | 30.60 | 30.60 | 30.56 | 647,800 |
Feb 15, 2022 | 30.61 | 30.61 | 30.60 | 30.60 | 30.56 | 568,100 |
Feb 14, 2022 | 30.60 | 30.62 | 30.58 | 30.61 | 30.57 | 1,053,200 |
Feb 11, 2022 | 30.62 | 30.62 | 30.60 | 30.61 | 30.57 | 339,900 |
Feb 10, 2022 | 30.62 | 30.62 | 30.59 | 30.61 | 30.57 | 991,200 |
Feb 09, 2022 | 30.62 | 30.62 | 30.60 | 30.62 | 30.58 | 1,191,300 |
Feb 08, 2022 | 30.62 | 30.62 | 30.61 | 30.62 | 30.58 | 924,500 |
Feb 07, 2022 | 30.63 | 30.63 | 30.61 | 30.62 | 30.58 | 633,400 |
Feb 04, 2022 | 30.62 | 30.64 | 30.61 | 30.61 | 30.57 | 1,644,000 |
Feb 03, 2022 | 30.61 | 30.62 | 30.59 | 30.60 | 30.56 | 1,237,000 |
Feb 02, 2022 | 30.58 | 30.63 | 30.58 | 30.61 | 30.57 | 952,800 |
Feb 01, 2022 | 30.60 | 30.60 | 30.59 | 30.59 | 30.55 | 935,400 |
Feb 01, 2022 | 0.009 Dividend | |||||
Jan 31, 2022 | 30.58 | 30.60 | 30.58 | 30.60 | 30.55 | 767,000 |
Jan 28, 2022 | 30.60 | 30.61 | 30.59 | 30.59 | 30.54 | 1,006,800 |
Jan 27, 2022 | 30.61 | 30.61 | 30.59 | 30.59 | 30.54 | 489,100 |
Jan 26, 2022 | 30.58 | 30.61 | 30.58 | 30.61 | 30.56 | 1,096,000 |
Jan 25, 2022 | 30.59 | 30.59 | 30.57 | 30.59 | 30.54 | 695,500 |
Jan 24, 2022 | 30.58 | 30.59 | 30.58 | 30.59 | 30.54 | 957,400 |
Jan 21, 2022 | 30.58 | 30.60 | 30.57 | 30.58 | 30.53 | 676,300 |
Jan 20, 2022 | 30.60 | 30.60 | 30.58 | 30.59 | 30.54 | 833,200 |
Jan 19, 2022 | 30.61 | 30.61 | 30.59 | 30.59 | 30.54 | 542,400 |
Jan 18, 2022 | 30.62 | 30.62 | 30.59 | 30.60 | 30.55 | 929,900 |
Jan 14, 2022 | 30.60 | 30.62 | 30.59 | 30.60 | 30.55 | 1,183,700 |
Jan 13, 2022 | 30.58 | 30.60 | 30.58 | 30.59 | 30.54 | 563,000 |
Jan 12, 2022 | 30.60 | 30.60 | 30.59 | 30.59 | 30.54 | 353,600 |
Jan 11, 2022 | 30.58 | 30.60 | 30.58 | 30.59 | 30.54 | 265,600 |
Jan 10, 2022 | 30.60 | 30.60 | 30.58 | 30.59 | 30.54 | 966,100 |
Jan 07, 2022 | 30.58 | 30.60 | 30.58 | 30.59 | 30.54 | 582,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |