Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 22.78 | 22.89 | 22.67 | 22.83 | 22.83 | 39,100 |
Jun 23, 2022 | 22.56 | 22.77 | 22.46 | 22.58 | 22.58 | 9,100 |
Jun 22, 2022 | 22.57 | 22.80 | 22.50 | 22.57 | 22.57 | 16,600 |
Jun 21, 2022 | 22.85 | 22.89 | 22.69 | 22.78 | 22.78 | 29,700 |
Jun 20, 2022 | 22.21 | 22.70 | 22.21 | 22.58 | 22.58 | 10,400 |
Jun 17, 2022 | 22.05 | 22.45 | 22.05 | 22.22 | 22.22 | 25,700 |
Jun 16, 2022 | 22.86 | 22.86 | 22.00 | 22.05 | 22.05 | 30,500 |
Jun 15, 2022 | 22.83 | 23.31 | 22.83 | 23.16 | 23.16 | 25,500 |
Jun 14, 2022 | 23.11 | 23.11 | 22.78 | 22.78 | 22.78 | 39,700 |
Jun 13, 2022 | 23.46 | 23.55 | 23.02 | 23.11 | 23.11 | 31,300 |
Jun 10, 2022 | 24.26 | 24.26 | 23.89 | 23.95 | 23.95 | 37,600 |
Jun 09, 2022 | 24.67 | 24.67 | 24.43 | 24.44 | 24.44 | 31,600 |
Jun 08, 2022 | 24.93 | 24.93 | 24.65 | 24.67 | 24.67 | 11,900 |
Jun 07, 2022 | 24.91 | 24.95 | 24.78 | 24.93 | 24.93 | 14,400 |
Jun 06, 2022 | 25.31 | 25.34 | 24.95 | 24.96 | 24.96 | 18,700 |
Jun 03, 2022 | 25.41 | 25.45 | 25.21 | 25.29 | 25.29 | 9,800 |
Jun 02, 2022 | 25.31 | 25.53 | 25.27 | 25.46 | 25.46 | 32,700 |
Jun 01, 2022 | 25.50 | 25.50 | 25.19 | 25.42 | 25.42 | 13,800 |
May 31, 2022 | 25.42 | 25.48 | 25.21 | 25.47 | 25.47 | 44,600 |
May 30, 2022 | 25.40 | 25.48 | 25.26 | 25.44 | 25.44 | 9,800 |
May 27, 2022 | 25.08 | 25.34 | 25.08 | 25.32 | 25.32 | 14,200 |
May 27, 2022 | 0.09 Dividend | |||||
May 26, 2022 | 25.07 | 25.17 | 25.02 | 25.06 | 24.97 | 18,700 |
May 25, 2022 | 24.97 | 25.15 | 24.90 | 24.99 | 24.90 | 17,100 |
May 24, 2022 | 25.06 | 25.10 | 24.75 | 25.01 | 24.92 | 20,800 |
May 20, 2022 | 25.08 | 25.15 | 24.80 | 24.97 | 24.88 | 19,000 |
May 19, 2022 | 25.00 | 25.19 | 25.00 | 25.03 | 24.94 | 24,900 |
May 18, 2022 | 25.19 | 25.23 | 24.98 | 25.07 | 24.98 | 8,800 |
May 17, 2022 | 25.11 | 25.26 | 25.01 | 25.19 | 25.10 | 67,000 |
May 16, 2022 | 24.92 | 25.03 | 24.83 | 24.99 | 24.90 | 17,700 |
May 13, 2022 | 24.36 | 24.87 | 24.27 | 24.86 | 24.77 | 12,900 |
May 12, 2022 | 23.77 | 24.41 | 23.77 | 24.23 | 24.14 | 28,100 |
May 11, 2022 | 24.03 | 24.36 | 23.90 | 23.95 | 23.86 | 34,600 |
May 10, 2022 | 24.34 | 24.55 | 23.97 | 23.98 | 23.89 | 54,600 |
May 09, 2022 | 24.76 | 24.76 | 24.21 | 24.24 | 24.15 | 47,200 |
May 06, 2022 | 25.13 | 25.15 | 24.89 | 25.00 | 24.91 | 30,400 |
May 05, 2022 | 25.81 | 25.81 | 25.19 | 25.31 | 25.22 | 250,400 |
May 04, 2022 | 25.48 | 25.82 | 25.27 | 25.82 | 25.73 | 21,900 |
May 03, 2022 | 25.30 | 25.62 | 25.29 | 25.35 | 25.26 | 35,900 |
May 02, 2022 | 26.44 | 26.44 | 25.24 | 25.27 | 25.18 | 52,100 |
Apr 29, 2022 | 27.14 | 27.14 | 26.46 | 26.49 | 26.39 | 28,200 |
Apr 28, 2022 | 26.65 | 27.20 | 26.65 | 27.14 | 27.04 | 11,400 |
Apr 27, 2022 | 26.77 | 26.80 | 26.61 | 26.61 | 26.51 | 53,300 |
Apr 27, 2022 | 0.09 Dividend | |||||
Apr 26, 2022 | 27.10 | 27.10 | 26.80 | 26.82 | 26.63 | 33,000 |
Apr 25, 2022 | 27.10 | 27.20 | 26.87 | 27.12 | 26.93 | 30,400 |
Apr 22, 2022 | 27.41 | 27.42 | 27.13 | 27.24 | 27.05 | 16,700 |
Apr 21, 2022 | 27.82 | 27.82 | 27.45 | 27.47 | 27.28 | 69,700 |
Apr 20, 2022 | 27.72 | 27.85 | 27.66 | 27.76 | 27.57 | 10,600 |
Apr 19, 2022 | 27.29 | 27.67 | 27.29 | 27.66 | 27.47 | 15,500 |
Apr 18, 2022 | 27.29 | 27.44 | 27.26 | 27.27 | 27.08 | 18,800 |
Apr 14, 2022 | 27.44 | 27.53 | 27.35 | 27.37 | 27.18 | 34,900 |
Apr 13, 2022 | 27.15 | 27.45 | 27.15 | 27.29 | 27.10 | 10,700 |
Apr 12, 2022 | 27.23 | 27.34 | 27.10 | 27.18 | 26.99 | 14,200 |
Apr 11, 2022 | 27.52 | 27.52 | 27.16 | 27.20 | 27.01 | 26,500 |
Apr 08, 2022 | 27.25 | 27.58 | 27.25 | 27.56 | 27.37 | 16,800 |
Apr 07, 2022 | 27.00 | 27.27 | 26.91 | 27.22 | 27.03 | 44,700 |
Apr 06, 2022 | 27.31 | 27.31 | 27.05 | 27.12 | 26.93 | 37,600 |
Apr 05, 2022 | 27.60 | 27.65 | 27.43 | 27.46 | 27.27 | 45,600 |
Apr 04, 2022 | 28.06 | 28.06 | 27.50 | 27.54 | 27.35 | 44,300 |
Apr 01, 2022 | 27.93 | 28.00 | 27.80 | 27.93 | 27.74 | 44,300 |
Mar 31, 2022 | 28.18 | 28.23 | 27.93 | 27.93 | 27.74 | 19,800 |
Mar 30, 2022 | 28.15 | 28.20 | 28.08 | 28.10 | 27.91 | 17,800 |
Mar 29, 2022 | 28.01 | 28.25 | 28.01 | 28.21 | 28.01 | 30,400 |
Mar 29, 2022 | 0.09 Dividend | |||||
Mar 28, 2022 | 27.96 | 28.14 | 27.96 | 28.10 | 27.82 | 21,400 |
Mar 25, 2022 | 28.16 | 28.16 | 28.00 | 28.14 | 27.86 | 17,100 |
Mar 24, 2022 | 28.40 | 28.40 | 28.01 | 28.08 | 27.80 | 36,800 |
Mar 23, 2022 | 28.65 | 28.65 | 28.38 | 28.39 | 28.10 | 28,700 |
Mar 22, 2022 | 28.52 | 28.75 | 28.52 | 28.71 | 28.42 | 63,000 |
Mar 21, 2022 | 28.66 | 28.70 | 28.30 | 28.42 | 28.13 | 37,700 |
Mar 18, 2022 | 28.74 | 28.80 | 28.64 | 28.69 | 28.40 | 26,000 |
Mar 17, 2022 | 28.30 | 28.71 | 28.28 | 28.71 | 28.42 | 27,800 |
Mar 16, 2022 | 28.14 | 28.46 | 28.05 | 28.34 | 28.05 | 17,300 |
Mar 15, 2022 | 27.83 | 27.96 | 27.74 | 27.95 | 27.67 | 27,100 |
Mar 14, 2022 | 28.57 | 28.57 | 27.92 | 27.94 | 27.66 | 30,500 |
Mar 11, 2022 | 28.09 | 28.42 | 28.09 | 28.36 | 28.07 | 20,600 |
Mar 10, 2022 | 27.85 | 28.05 | 27.66 | 28.05 | 27.77 | 24,900 |
Mar 09, 2022 | 27.66 | 27.94 | 27.66 | 27.86 | 27.58 | 18,800 |
Mar 08, 2022 | 27.41 | 27.68 | 27.23 | 27.44 | 27.16 | 21,600 |
Mar 07, 2022 | 27.53 | 27.80 | 27.44 | 27.44 | 27.16 | 30,500 |
Mar 04, 2022 | 27.51 | 27.70 | 27.51 | 27.67 | 27.39 | 10,900 |
Mar 03, 2022 | 27.64 | 27.64 | 27.38 | 27.63 | 27.35 | 14,700 |
Mar 02, 2022 | 27.39 | 27.67 | 27.30 | 27.55 | 27.27 | 16,200 |
Mar 01, 2022 | 27.26 | 27.33 | 26.96 | 27.31 | 27.03 | 33,800 |
Feb 28, 2022 | 27.25 | 27.41 | 27.25 | 27.32 | 27.04 | 24,200 |
Feb 25, 2022 | 27.19 | 27.47 | 27.19 | 27.47 | 27.19 | 30,700 |
Feb 24, 2022 | 26.75 | 27.18 | 26.74 | 27.09 | 26.82 | 109,000 |
Feb 24, 2022 | 0.09 Dividend | |||||
Feb 23, 2022 | 27.44 | 27.60 | 27.33 | 27.37 | 27.00 | 14,900 |
Feb 22, 2022 | 26.92 | 27.42 | 26.92 | 27.37 | 27.00 | 36,400 |
Feb 18, 2022 | 27.21 | 27.33 | 27.14 | 27.14 | 26.78 | 13,500 |
Feb 17, 2022 | 27.22 | 27.44 | 27.22 | 27.22 | 26.86 | 19,100 |
Feb 16, 2022 | 27.16 | 27.38 | 27.15 | 27.34 | 26.97 | 10,500 |
Feb 15, 2022 | 27.05 | 27.32 | 27.05 | 27.19 | 26.83 | 16,000 |
Feb 14, 2022 | 27.00 | 27.14 | 26.87 | 26.89 | 26.53 | 24,100 |
Feb 11, 2022 | 27.25 | 27.49 | 27.00 | 27.12 | 26.76 | 19,100 |
Feb 10, 2022 | 27.16 | 27.46 | 27.16 | 27.25 | 26.89 | 9,200 |
Feb 09, 2022 | 27.13 | 27.23 | 27.09 | 27.23 | 26.87 | 21,900 |
Feb 08, 2022 | 27.16 | 27.16 | 26.87 | 27.02 | 26.66 | 12,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |