Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 17, 2022 | 23.38 | 23.39 | 23.23 | 23.31 | 23.31 | 103,200 |
Aug 16, 2022 | 23.45 | 23.59 | 23.31 | 23.46 | 23.46 | 303,500 |
Aug 15, 2022 | 23.76 | 23.76 | 23.55 | 23.55 | 23.55 | 172,600 |
Aug 12, 2022 | 23.63 | 23.72 | 23.56 | 23.64 | 23.64 | 170,500 |
Aug 11, 2022 | 23.88 | 23.90 | 23.60 | 23.63 | 23.63 | 149,800 |
Aug 10, 2022 | 23.70 | 23.93 | 23.70 | 23.82 | 23.82 | 230,300 |
Aug 09, 2022 | 23.46 | 23.60 | 23.46 | 23.60 | 23.60 | 883,100 |
Aug 08, 2022 | 23.53 | 23.64 | 23.44 | 23.47 | 23.47 | 358,000 |
Aug 05, 2022 | 23.46 | 23.64 | 23.29 | 23.44 | 23.44 | 419,900 |
Aug 04, 2022 | 23.56 | 23.79 | 23.48 | 23.76 | 23.76 | 96,900 |
Aug 03, 2022 | 23.46 | 23.60 | 23.31 | 23.54 | 23.54 | 155,300 |
Aug 02, 2022 | 23.79 | 23.79 | 23.43 | 23.51 | 23.51 | 132,800 |
Aug 01, 2022 | 23.65 | 23.90 | 23.65 | 23.72 | 23.72 | 567,100 |
Aug 01, 2022 | 0.023 Dividend | |||||
Jul 29, 2022 | 23.44 | 23.65 | 23.36 | 23.61 | 23.59 | 109,900 |
Jul 28, 2022 | 23.46 | 23.52 | 23.35 | 23.43 | 23.41 | 104,600 |
Jul 27, 2022 | 23.11 | 23.33 | 23.07 | 23.31 | 23.29 | 264,100 |
Jul 26, 2022 | 23.18 | 23.26 | 23.02 | 23.10 | 23.08 | 196,900 |
Jul 25, 2022 | 23.15 | 23.22 | 23.09 | 23.09 | 23.07 | 646,800 |
Jul 22, 2022 | 22.99 | 23.24 | 22.99 | 23.19 | 23.17 | 242,000 |
Jul 21, 2022 | 22.77 | 22.94 | 22.70 | 22.91 | 22.89 | 93,600 |
Jul 20, 2022 | 22.95 | 22.95 | 22.71 | 22.80 | 22.78 | 162,100 |
Jul 19, 2022 | 22.94 | 22.95 | 22.79 | 22.82 | 22.80 | 358,500 |
Jul 18, 2022 | 22.69 | 22.83 | 22.69 | 22.80 | 22.78 | 668,900 |
Jul 15, 2022 | 22.68 | 22.81 | 22.66 | 22.69 | 22.67 | 604,800 |
Jul 14, 2022 | 22.65 | 22.73 | 22.45 | 22.71 | 22.69 | 149,300 |
Jul 13, 2022 | 22.73 | 22.92 | 22.68 | 22.86 | 22.84 | 204,200 |
Jul 12, 2022 | 22.88 | 22.91 | 22.74 | 22.81 | 22.79 | 1,801,700 |
Jul 11, 2022 | 22.67 | 22.70 | 22.54 | 22.64 | 22.62 | 325,100 |
Jul 08, 2022 | 22.94 | 22.97 | 22.76 | 22.83 | 22.81 | 278,600 |
Jul 07, 2022 | 23.04 | 23.04 | 22.62 | 22.88 | 22.86 | 421,700 |
Jul 06, 2022 | 23.00 | 23.11 | 22.82 | 22.86 | 22.84 | 427,800 |
Jul 05, 2022 | 23.16 | 23.16 | 22.82 | 23.05 | 23.03 | 813,600 |
Jul 01, 2022 | 23.13 | 23.27 | 23.00 | 23.24 | 23.22 | 337,900 |
Jul 01, 2022 | 0.023 Dividend | |||||
Jun 30, 2022 | 23.04 | 23.28 | 23.02 | 23.16 | 23.11 | 782,000 |
Jun 29, 2022 | 23.05 | 23.05 | 22.80 | 23.00 | 22.95 | 2,191,100 |
Jun 28, 2022 | 22.92 | 23.01 | 22.76 | 22.92 | 22.87 | 539,700 |
Jun 27, 2022 | 23.07 | 23.19 | 22.89 | 23.10 | 23.05 | 299,900 |
Jun 24, 2022 | 23.26 | 23.26 | 22.98 | 23.19 | 23.14 | 439,000 |
Jun 23, 2022 | 23.11 | 23.31 | 23.06 | 23.22 | 23.17 | 436,700 |
Jun 22, 2022 | 22.93 | 23.07 | 22.83 | 23.01 | 22.96 | 165,100 |
Jun 21, 2022 | 22.77 | 22.87 | 22.57 | 22.70 | 22.66 | 434,000 |
Jun 17, 2022 | 22.96 | 22.97 | 22.77 | 22.84 | 22.80 | 460,100 |
Jun 16, 2022 | 22.80 | 23.14 | 22.61 | 23.10 | 23.05 | 345,600 |
Jun 15, 2022 | 22.69 | 22.96 | 22.66 | 22.86 | 22.82 | 362,000 |
Jun 14, 2022 | 22.77 | 22.78 | 22.41 | 22.55 | 22.51 | 633,100 |
Jun 13, 2022 | 22.89 | 22.93 | 22.61 | 22.64 | 22.60 | 1,103,700 |
Jun 10, 2022 | 23.38 | 23.40 | 23.14 | 23.18 | 23.13 | 2,465,200 |
Jun 09, 2022 | 23.62 | 23.68 | 23.40 | 23.40 | 23.35 | 243,500 |
Jun 08, 2022 | 23.87 | 23.87 | 23.67 | 23.72 | 23.67 | 200,700 |
Jun 07, 2022 | 23.94 | 24.00 | 23.80 | 23.93 | 23.88 | 410,100 |
Jun 06, 2022 | 24.18 | 24.31 | 23.81 | 23.94 | 23.89 | 884,000 |
Jun 03, 2022 | 24.99 | 24.99 | 23.97 | 24.02 | 23.97 | 142,200 |
Jun 02, 2022 | 24.10 | 24.28 | 24.02 | 24.28 | 24.23 | 2,258,700 |
Jun 01, 2022 | 24.47 | 24.47 | 23.99 | 24.00 | 23.95 | 255,900 |
Jun 01, 2022 | 0.022 Dividend | |||||
May 31, 2022 | 24.29 | 24.33 | 24.21 | 24.31 | 24.24 | 414,200 |
May 27, 2022 | 24.48 | 24.57 | 24.40 | 24.45 | 24.38 | 321,000 |
May 26, 2022 | 24.41 | 24.48 | 24.32 | 24.37 | 24.30 | 237,400 |
May 25, 2022 | 24.34 | 24.46 | 24.34 | 24.43 | 24.36 | 186,800 |
May 24, 2022 | 24.33 | 24.50 | 24.32 | 24.50 | 24.43 | 238,600 |
May 23, 2022 | 24.27 | 24.37 | 24.23 | 24.29 | 24.22 | 190,400 |
May 20, 2022 | 24.26 | 24.26 | 23.93 | 24.19 | 24.12 | 312,400 |
May 19, 2022 | 24.10 | 24.32 | 24.10 | 24.21 | 24.14 | 288,100 |
May 18, 2022 | 23.97 | 24.02 | 23.94 | 23.98 | 23.91 | 118,000 |
May 17, 2022 | 23.86 | 24.02 | 23.86 | 23.91 | 23.84 | 194,100 |
May 16, 2022 | 23.88 | 23.96 | 23.87 | 23.88 | 23.81 | 294,400 |
May 13, 2022 | 23.89 | 23.89 | 23.81 | 23.81 | 23.74 | 209,700 |
May 12, 2022 | 23.95 | 24.01 | 23.87 | 23.93 | 23.86 | 278,300 |
May 11, 2022 | 23.80 | 24.00 | 23.80 | 23.81 | 23.74 | 481,000 |
May 10, 2022 | 23.93 | 23.98 | 23.79 | 23.82 | 23.75 | 420,300 |
May 09, 2022 | 23.82 | 23.92 | 23.73 | 23.78 | 23.71 | 563,000 |
May 06, 2022 | 24.00 | 24.02 | 23.82 | 23.92 | 23.85 | 485,500 |
May 05, 2022 | 24.25 | 24.36 | 23.96 | 24.04 | 23.97 | 488,000 |
May 04, 2022 | 24.17 | 24.56 | 24.09 | 24.42 | 24.35 | 454,100 |
May 03, 2022 | 24.29 | 24.29 | 24.10 | 24.10 | 24.03 | 490,900 |
May 02, 2022 | 24.12 | 24.17 | 23.99 | 24.03 | 23.96 | 323,000 |
May 02, 2022 | 0.022 Dividend | |||||
Apr 29, 2022 | 24.06 | 24.32 | 24.06 | 24.20 | 24.11 | 744,500 |
Apr 28, 2022 | 24.29 | 24.29 | 24.12 | 24.12 | 24.03 | 147,700 |
Apr 27, 2022 | 24.64 | 24.64 | 24.38 | 24.44 | 24.35 | 169,000 |
Apr 26, 2022 | 24.68 | 24.72 | 24.54 | 24.70 | 24.61 | 705,300 |
Apr 25, 2022 | 24.64 | 24.75 | 24.55 | 24.74 | 24.65 | 206,100 |
Apr 22, 2022 | 24.70 | 24.77 | 24.62 | 24.66 | 24.57 | 139,900 |
Apr 21, 2022 | 25.02 | 25.02 | 24.77 | 24.83 | 24.74 | 316,400 |
Apr 20, 2022 | 25.06 | 25.12 | 24.93 | 25.03 | 24.94 | 141,000 |
Apr 19, 2022 | 24.92 | 24.92 | 24.78 | 24.86 | 24.77 | 351,000 |
Apr 18, 2022 | 25.08 | 25.14 | 24.99 | 25.03 | 24.94 | 298,100 |
Apr 14, 2022 | 25.24 | 25.34 | 25.09 | 25.16 | 25.06 | 258,700 |
Apr 13, 2022 | 25.18 | 25.40 | 25.17 | 25.25 | 25.15 | 319,900 |
Apr 12, 2022 | 25.23 | 25.32 | 25.17 | 25.24 | 25.14 | 2,003,000 |
Apr 11, 2022 | 25.23 | 25.29 | 25.00 | 25.00 | 24.91 | 1,275,800 |
Apr 08, 2022 | 25.42 | 25.46 | 25.31 | 25.36 | 25.26 | 560,400 |
Apr 07, 2022 | 25.53 | 25.55 | 25.42 | 25.44 | 25.34 | 237,100 |
Apr 06, 2022 | 25.55 | 25.63 | 25.45 | 25.51 | 25.41 | 163,500 |
Apr 05, 2022 | 25.90 | 25.90 | 25.63 | 25.71 | 25.61 | 761,400 |
Apr 04, 2022 | 25.94 | 26.01 | 25.87 | 25.97 | 25.87 | 592,400 |
Apr 01, 2022 | 25.85 | 25.94 | 25.80 | 25.90 | 25.80 | 632,700 |
Apr 01, 2022 | 0.017 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |