Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jul 2022 | 20.85 | 20.84 | 20.29 | 20.31 | 20.31 | 1,247,595 |
05 Jul 2022 | 20.95 | 20.99 | 20.67 | 20.85 | 20.85 | 888,800 |
01 Jul 2022 | 20.95 | 21.11 | 20.84 | 20.99 | 20.99 | 837,800 |
30 Jun 2022 | 20.89 | 21.07 | 20.81 | 20.97 | 20.97 | 859,200 |
29 Jun 2022 | 21.06 | 21.08 | 20.85 | 20.93 | 20.93 | 730,100 |
28 Jun 2022 | 21.41 | 21.47 | 20.96 | 21.00 | 21.00 | 853,500 |
27 Jun 2022 | 21.56 | 21.64 | 21.32 | 21.36 | 21.36 | 579,500 |
24 Jun 2022 | 21.15 | 21.43 | 21.01 | 21.43 | 21.43 | 2,568,400 |
23 Jun 2022 | 20.82 | 21.15 | 20.81 | 21.15 | 21.15 | 746,800 |
22 Jun 2022 | 20.80 | 21.08 | 20.74 | 20.88 | 20.88 | 1,110,900 |
21 Jun 2022 | 20.86 | 21.10 | 20.61 | 20.96 | 20.96 | 1,682,000 |
17 Jun 2022 | 20.38 | 20.77 | 20.28 | 20.72 | 20.72 | 2,155,200 |
16 Jun 2022 | 20.26 | 20.36 | 20.14 | 20.21 | 20.21 | 1,077,800 |
15 Jun 2022 | 20.38 | 20.72 | 20.22 | 20.50 | 20.50 | 1,343,800 |
14 Jun 2022 | 20.36 | 20.47 | 19.90 | 20.28 | 20.28 | 2,764,100 |
13 Jun 2022 | 20.76 | 20.80 | 20.37 | 20.40 | 20.40 | 1,280,800 |
10 Jun 2022 | 20.81 | 21.00 | 20.80 | 20.92 | 20.92 | 992,000 |
09 Jun 2022 | 21.20 | 21.21 | 20.93 | 20.95 | 20.95 | 1,036,300 |
08 Jun 2022 | 21.52 | 21.52 | 21.17 | 21.17 | 21.17 | 813,700 |
07 Jun 2022 | 21.59 | 21.65 | 21.34 | 21.43 | 21.43 | 2,487,400 |
06 Jun 2022 | 21.83 | 21.96 | 21.65 | 21.65 | 21.65 | 1,211,600 |
03 Jun 2022 | 21.91 | 22.01 | 21.57 | 21.82 | 21.82 | 1,625,100 |
02 Jun 2022 | 21.76 | 22.08 | 21.76 | 21.99 | 21.99 | 987,300 |
02 Jun 2022 | 0.095 Dividend | |||||
01 Jun 2022 | 21.86 | 21.98 | 21.67 | 21.78 | 21.69 | 1,032,400 |
31 May 2022 | 21.73 | 22.06 | 21.66 | 21.90 | 21.80 | 1,877,100 |
27 May 2022 | 21.73 | 21.91 | 21.69 | 21.84 | 21.74 | 676,000 |
26 May 2022 | 21.65 | 21.73 | 21.57 | 21.60 | 21.51 | 882,500 |
25 May 2022 | 21.13 | 21.66 | 21.13 | 21.54 | 21.45 | 762,400 |
24 May 2022 | 21.32 | 21.36 | 21.16 | 21.19 | 21.10 | 1,496,600 |
23 May 2022 | 21.20 | 21.42 | 21.00 | 21.42 | 21.33 | 880,600 |
20 May 2022 | 20.96 | 21.18 | 20.84 | 20.99 | 20.90 | 1,758,100 |
19 May 2022 | 20.88 | 21.03 | 20.82 | 20.82 | 20.73 | 2,376,900 |
18 May 2022 | 21.31 | 21.33 | 21.00 | 21.02 | 20.93 | 1,438,000 |
17 May 2022 | 21.16 | 21.38 | 21.16 | 21.33 | 21.24 | 1,924,600 |
16 May 2022 | 21.03 | 21.39 | 21.02 | 21.05 | 20.96 | 3,093,900 |
13 May 2022 | 21.67 | 21.67 | 20.96 | 20.96 | 20.87 | 3,102,300 |
12 May 2022 | 21.74 | 21.77 | 21.51 | 21.55 | 21.46 | 2,183,200 |
11 May 2022 | 21.29 | 21.84 | 21.16 | 21.74 | 21.65 | 1,875,200 |
10 May 2022 | 21.21 | 21.50 | 21.15 | 21.27 | 21.18 | 4,702,600 |
09 May 2022 | 21.60 | 21.76 | 21.01 | 21.18 | 21.09 | 3,773,700 |
06 May 2022 | 21.87 | 21.87 | 21.56 | 21.80 | 21.70 | 3,390,100 |
05 May 2022 | 22.00 | 22.04 | 21.55 | 21.87 | 21.77 | 4,357,800 |
04 May 2022 | 22.02 | 22.14 | 21.97 | 22.12 | 22.02 | 1,703,500 |
03 May 2022 | 22.09 | 22.16 | 22.00 | 22.00 | 21.90 | 866,000 |
02 May 2022 | 22.10 | 22.20 | 21.95 | 22.07 | 21.97 | 1,903,000 |
29 Apr 2022 | 22.25 | 22.29 | 22.05 | 22.05 | 21.95 | 2,515,300 |
28 Apr 2022 | 22.39 | 22.40 | 22.23 | 22.23 | 22.13 | 1,582,800 |
27 Apr 2022 | 22.30 | 22.45 | 22.23 | 22.29 | 22.19 | 2,413,400 |
26 Apr 2022 | 22.46 | 22.49 | 22.25 | 22.29 | 22.19 | 2,589,000 |
25 Apr 2022 | 22.53 | 22.54 | 22.41 | 22.49 | 22.39 | 2,577,600 |
22 Apr 2022 | 22.70 | 22.70 | 22.51 | 22.51 | 22.41 | 3,070,600 |
21 Apr 2022 | 22.69 | 22.74 | 22.55 | 22.72 | 22.62 | 2,962,700 |
20 Apr 2022 | 22.49 | 22.73 | 22.46 | 22.63 | 22.53 | 2,194,900 |
19 Apr 2022 | 22.46 | 22.51 | 22.43 | 22.50 | 22.40 | 2,317,300 |
18 Apr 2022 | 22.44 | 22.49 | 22.40 | 22.46 | 22.36 | 1,735,300 |
14 Apr 2022 | 22.48 | 22.49 | 22.42 | 22.44 | 22.34 | 1,849,900 |
13 Apr 2022 | 22.40 | 22.50 | 22.39 | 22.45 | 22.35 | 2,003,800 |
12 Apr 2022 | 22.52 | 22.52 | 22.44 | 22.44 | 22.34 | 2,541,700 |
11 Apr 2022 | 22.53 | 22.58 | 22.40 | 22.44 | 22.34 | 3,873,400 |
08 Apr 2022 | 22.51 | 22.58 | 22.50 | 22.51 | 22.41 | 2,793,200 |
07 Apr 2022 | 22.50 | 22.59 | 22.45 | 22.51 | 22.41 | 3,475,200 |
06 Apr 2022 | 22.45 | 22.64 | 22.45 | 22.47 | 22.37 | 2,159,100 |
05 Apr 2022 | 22.48 | 22.56 | 22.45 | 22.48 | 22.38 | 2,758,900 |
04 Apr 2022 | 22.44 | 22.50 | 22.41 | 22.46 | 22.36 | 1,306,300 |
01 Apr 2022 | 22.47 | 22.55 | 22.41 | 22.42 | 22.32 | 2,082,900 |
31 Mar 2022 | 22.43 | 22.53 | 22.39 | 22.40 | 22.30 | 2,256,200 |
30 Mar 2022 | 22.48 | 22.54 | 22.40 | 22.42 | 22.32 | 1,505,400 |
29 Mar 2022 | 22.52 | 22.58 | 22.45 | 22.53 | 22.43 | 1,464,700 |
28 Mar 2022 | 22.40 | 22.51 | 22.34 | 22.50 | 22.40 | 3,008,300 |
25 Mar 2022 | 22.29 | 22.39 | 22.28 | 22.38 | 22.28 | 1,491,700 |
24 Mar 2022 | 22.30 | 22.34 | 22.24 | 22.29 | 22.19 | 1,149,900 |
23 Mar 2022 | 22.35 | 22.36 | 22.26 | 22.27 | 22.17 | 1,539,700 |
22 Mar 2022 | 22.39 | 22.40 | 22.32 | 22.32 | 22.22 | 2,708,000 |
21 Mar 2022 | 22.39 | 22.44 | 22.30 | 22.35 | 22.25 | 2,609,400 |
18 Mar 2022 | 22.39 | 22.52 | 22.33 | 22.35 | 22.25 | 5,267,000 |
17 Mar 2022 | 22.38 | 22.50 | 22.34 | 22.44 | 22.34 | 2,555,400 |
16 Mar 2022 | 22.40 | 22.51 | 22.33 | 22.42 | 22.32 | 2,801,300 |
15 Mar 2022 | 22.42 | 22.53 | 22.32 | 22.39 | 22.29 | 3,959,900 |
14 Mar 2022 | 22.31 | 22.47 | 22.28 | 22.35 | 22.25 | 5,126,500 |
11 Mar 2022 | 22.26 | 22.35 | 22.16 | 22.30 | 22.20 | 3,733,000 |
10 Mar 2022 | 22.22 | 22.26 | 22.10 | 22.16 | 22.06 | 4,187,000 |
09 Mar 2022 | 22.30 | 22.34 | 22.15 | 22.26 | 22.16 | 4,106,900 |
08 Mar 2022 | 22.25 | 22.32 | 22.08 | 22.08 | 21.98 | 4,735,800 |
07 Mar 2022 | 22.42 | 22.44 | 22.05 | 22.07 | 21.97 | 7,883,100 |
04 Mar 2022 | 22.85 | 22.85 | 22.39 | 22.42 | 22.32 | 5,300,600 |
03 Mar 2022 | 22.90 | 22.96 | 22.81 | 22.85 | 22.75 | 5,984,700 |
03 Mar 2022 | 0.095 Dividend | |||||
02 Mar 2022 | 22.90 | 23.02 | 22.86 | 22.93 | 22.74 | 2,751,500 |
01 Mar 2022 | 22.90 | 23.04 | 22.76 | 22.84 | 22.65 | 4,198,900 |
28 Feb 2022 | 22.65 | 23.02 | 22.63 | 22.92 | 22.73 | 4,453,000 |
25 Feb 2022 | 22.50 | 22.75 | 22.42 | 22.71 | 22.52 | 5,867,800 |
24 Feb 2022 | 22.23 | 22.55 | 22.18 | 22.53 | 22.34 | 3,923,200 |
23 Feb 2022 | 22.45 | 22.51 | 22.30 | 22.30 | 22.11 | 10,403,600 |
22 Feb 2022 | 22.41 | 22.59 | 22.09 | 22.44 | 22.25 | 28,635,900 |
18 Feb 2022 | 20.95 | 21.05 | 20.71 | 20.95 | 20.77 | 2,265,900 |
17 Feb 2022 | 21.02 | 21.20 | 20.85 | 20.92 | 20.74 | 954,300 |
16 Feb 2022 | 21.12 | 21.53 | 21.07 | 21.25 | 21.07 | 1,103,200 |
15 Feb 2022 | 20.98 | 21.25 | 20.98 | 21.23 | 21.05 | 1,246,900 |
14 Feb 2022 | 20.92 | 21.11 | 20.72 | 20.83 | 20.65 | 1,121,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |