Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 25.86 | 26.17 | 25.86 | 26.17 | 26.17 | 5,320 |
Aug 11, 2022 | 26.12 | 26.31 | 26.05 | 26.05 | 26.05 | 3,061 |
Aug 10, 2022 | 26.01 | 26.21 | 25.83 | 26.21 | 26.21 | 3,439 |
Aug 09, 2022 | 26.08 | 26.08 | 25.94 | 26.01 | 26.01 | 9,088 |
Aug 08, 2022 | 26.13 | 26.24 | 26.07 | 26.23 | 26.23 | 6,748 |
Aug 05, 2022 | 26.15 | 26.23 | 26.08 | 26.23 | 26.23 | 4,111 |
Aug 04, 2022 | 26.25 | 26.40 | 26.02 | 26.40 | 26.40 | 7,166 |
Aug 03, 2022 | 26.21 | 26.48 | 26.10 | 26.44 | 26.44 | 6,999 |
Aug 02, 2022 | 25.91 | 26.61 | 25.82 | 26.27 | 26.27 | 26,657 |
Aug 01, 2022 | 25.95 | 26.07 | 25.88 | 26.04 | 26.04 | 8,603 |
Jul 29, 2022 | 25.58 | 26.11 | 25.51 | 26.02 | 26.02 | 24,701 |
Jul 28, 2022 | 25.50 | 25.70 | 25.50 | 25.58 | 25.58 | 7,436 |
Jul 27, 2022 | 25.41 | 25.58 | 25.41 | 25.58 | 25.58 | 2,910 |
Jul 26, 2022 | 25.45 | 25.55 | 25.41 | 25.53 | 25.53 | 2,723 |
Jul 25, 2022 | 25.51 | 25.80 | 25.37 | 25.50 | 25.50 | 13,262 |
Jul 22, 2022 | 25.55 | 25.87 | 25.55 | 25.60 | 25.60 | 3,383 |
Jul 21, 2022 | 25.47 | 25.61 | 25.44 | 25.61 | 25.61 | 3,278 |
Jul 20, 2022 | 25.39 | 25.61 | 25.28 | 25.61 | 25.61 | 8,131 |
Jul 19, 2022 | 25.43 | 25.58 | 25.31 | 25.47 | 25.47 | 3,942 |
Jul 18, 2022 | 25.41 | 25.51 | 25.29 | 25.43 | 25.43 | 4,281 |
Jul 15, 2022 | 25.23 | 25.41 | 25.10 | 25.41 | 25.41 | 9,221 |
Jul 14, 2022 | 25.01 | 25.33 | 25.01 | 25.32 | 25.32 | 13,122 |
Jul 13, 2022 | 25.20 | 25.29 | 25.00 | 25.16 | 25.16 | 28,151 |
Jul 12, 2022 | 25.18 | 25.41 | 25.17 | 25.29 | 25.29 | 14,916 |
Jul 11, 2022 | 25.23 | 25.31 | 25.16 | 25.26 | 25.26 | 12,446 |
Jul 08, 2022 | 25.18 | 25.46 | 25.16 | 25.43 | 25.43 | 18,852 |
Jul 07, 2022 | 25.26 | 25.40 | 25.22 | 25.32 | 25.32 | 9,168 |
Jul 06, 2022 | 25.20 | 25.40 | 25.17 | 25.40 | 25.40 | 9,809 |
Jul 05, 2022 | 25.22 | 25.58 | 25.17 | 25.24 | 25.24 | 3,690 |
Jul 01, 2022 | 25.10 | 25.57 | 25.05 | 25.31 | 25.31 | 5,080 |
Jun 30, 2022 | 25.18 | 25.34 | 25.07 | 25.07 | 25.07 | 10,290 |
Jun 29, 2022 | 25.20 | 25.34 | 25.13 | 25.34 | 25.34 | 23,939 |
Jun 28, 2022 | 25.27 | 25.36 | 25.10 | 25.25 | 25.25 | 6,707 |
Jun 27, 2022 | 25.13 | 25.44 | 25.13 | 25.44 | 25.44 | 25,256 |
Jun 24, 2022 | 25.18 | 25.44 | 25.09 | 25.26 | 25.26 | 6,628 |
Jun 23, 2022 | 24.95 | 25.15 | 24.95 | 25.08 | 25.08 | 11,230 |
Jun 22, 2022 | 24.73 | 25.05 | 24.71 | 24.99 | 24.99 | 12,324 |
Jun 21, 2022 | 24.72 | 24.86 | 24.51 | 24.86 | 24.86 | 12,835 |
Jun 17, 2022 | 24.37 | 24.75 | 24.37 | 24.51 | 24.51 | 12,685 |
Jun 16, 2022 | 24.44 | 24.74 | 24.25 | 24.37 | 24.37 | 36,417 |
Jun 15, 2022 | 24.35 | 24.81 | 24.35 | 24.57 | 24.57 | 21,439 |
Jun 14, 2022 | 24.29 | 24.54 | 24.23 | 24.37 | 24.37 | 17,673 |
Jun 14, 2022 | 0.365625 Dividend | |||||
Jun 13, 2022 | 24.79 | 24.86 | 24.62 | 24.68 | 24.31 | 33,800 |
Jun 10, 2022 | 25.26 | 25.26 | 24.80 | 25.10 | 24.73 | 25,725 |
Jun 09, 2022 | 25.66 | 25.66 | 25.40 | 25.40 | 25.02 | 28,580 |
Jun 08, 2022 | 25.86 | 25.90 | 25.76 | 25.76 | 25.38 | 6,531 |
Jun 07, 2022 | 26.01 | 26.02 | 25.86 | 25.93 | 25.55 | 17,171 |
Jun 06, 2022 | 26.00 | 26.09 | 25.90 | 26.02 | 25.63 | 5,931 |
Jun 03, 2022 | 25.90 | 26.24 | 25.88 | 26.01 | 25.62 | 5,849 |
Jun 02, 2022 | 26.02 | 26.23 | 25.90 | 26.06 | 25.67 | 9,524 |
Jun 01, 2022 | 26.35 | 26.35 | 26.00 | 26.11 | 25.72 | 5,727 |
May 31, 2022 | 26.01 | 26.24 | 25.96 | 26.24 | 25.85 | 51,969 |
May 27, 2022 | 25.83 | 26.47 | 25.83 | 26.47 | 26.08 | 17,074 |
May 26, 2022 | 25.26 | 25.97 | 25.26 | 25.92 | 25.54 | 7,309 |
May 25, 2022 | 24.86 | 25.39 | 24.86 | 25.38 | 25.00 | 5,796 |
May 24, 2022 | 24.93 | 24.97 | 24.75 | 24.97 | 24.60 | 20,452 |
May 23, 2022 | 24.99 | 24.99 | 24.80 | 24.81 | 24.44 | 17,103 |
May 20, 2022 | 24.80 | 24.97 | 24.79 | 24.86 | 24.49 | 7,365 |
May 19, 2022 | 24.64 | 24.98 | 24.64 | 24.75 | 24.38 | 5,258 |
May 18, 2022 | 24.99 | 24.99 | 24.57 | 24.63 | 24.27 | 45,887 |
May 17, 2022 | 25.27 | 25.35 | 24.98 | 24.98 | 24.61 | 9,461 |
May 16, 2022 | 25.05 | 25.44 | 24.97 | 25.27 | 24.90 | 12,366 |
May 13, 2022 | 25.10 | 25.30 | 25.03 | 25.03 | 24.66 | 11,111 |
May 12, 2022 | 24.96 | 25.13 | 24.88 | 25.05 | 24.68 | 20,128 |
May 11, 2022 | 24.86 | 25.15 | 24.86 | 24.94 | 24.57 | 7,857 |
May 10, 2022 | 24.92 | 25.14 | 24.83 | 24.95 | 24.58 | 17,545 |
May 09, 2022 | 25.05 | 25.20 | 24.83 | 24.83 | 24.46 | 26,820 |
May 06, 2022 | 25.29 | 25.30 | 25.07 | 25.18 | 24.81 | 8,862 |
May 05, 2022 | 25.54 | 25.54 | 25.11 | 25.38 | 25.00 | 9,401 |
May 04, 2022 | 25.06 | 25.68 | 25.06 | 25.68 | 25.30 | 4,732 |
May 03, 2022 | 25.07 | 25.23 | 25.07 | 25.13 | 24.75 | 16,373 |
May 02, 2022 | 25.29 | 25.33 | 25.06 | 25.19 | 24.82 | 27,977 |
Apr 29, 2022 | 25.05 | 25.48 | 25.05 | 25.48 | 25.10 | 37,112 |
Apr 28, 2022 | 25.44 | 25.58 | 24.88 | 25.42 | 25.05 | 113,305 |
Apr 27, 2022 | 25.44 | 25.56 | 25.22 | 25.23 | 24.86 | 17,574 |
Apr 26, 2022 | 25.32 | 25.50 | 25.31 | 25.33 | 24.95 | 54,708 |
Apr 25, 2022 | 25.18 | 25.28 | 25.13 | 25.23 | 24.86 | 3,725 |
Apr 22, 2022 | 25.17 | 25.20 | 25.05 | 25.13 | 24.76 | 14,930 |
Apr 21, 2022 | 25.33 | 25.33 | 25.10 | 25.11 | 24.74 | 14,695 |
Apr 20, 2022 | 25.27 | 25.49 | 25.22 | 25.29 | 24.92 | 11,063 |
Apr 19, 2022 | 25.25 | 25.37 | 25.22 | 25.25 | 24.88 | 30,935 |
Apr 18, 2022 | 25.16 | 25.38 | 25.13 | 25.37 | 24.99 | 53,617 |
Apr 14, 2022 | 25.15 | 25.29 | 25.12 | 25.21 | 24.84 | 8,323 |
Apr 13, 2022 | 25.36 | 25.47 | 25.15 | 25.15 | 24.78 | 7,997 |
Apr 12, 2022 | 25.56 | 25.77 | 25.35 | 25.41 | 25.03 | 10,326 |
Apr 11, 2022 | 25.66 | 25.69 | 25.45 | 25.51 | 25.13 | 16,266 |
Apr 08, 2022 | 25.68 | 25.84 | 25.55 | 25.75 | 25.37 | 18,171 |
Apr 07, 2022 | 25.73 | 25.95 | 25.73 | 25.80 | 25.42 | 8,321 |
Apr 06, 2022 | 25.52 | 25.85 | 25.51 | 25.73 | 25.35 | 14,458 |
Apr 05, 2022 | 25.81 | 25.94 | 25.71 | 25.73 | 25.35 | 33,333 |
Apr 04, 2022 | 25.91 | 25.98 | 25.90 | 25.95 | 25.57 | 22,947 |
Apr 01, 2022 | 25.94 | 26.10 | 25.90 | 26.06 | 25.67 | 7,784 |
Mar 31, 2022 | 26.07 | 26.07 | 25.80 | 26.03 | 25.64 | 4,953 |
Mar 30, 2022 | 25.72 | 26.04 | 25.72 | 26.01 | 25.62 | 10,408 |
Mar 29, 2022 | 25.62 | 25.89 | 25.60 | 25.89 | 25.51 | 12,859 |
Mar 28, 2022 | 25.35 | 25.65 | 25.35 | 25.59 | 25.21 | 13,285 |
Mar 25, 2022 | 25.48 | 25.60 | 25.35 | 25.45 | 25.07 | 35,236 |
Mar 24, 2022 | 25.66 | 25.66 | 25.45 | 25.52 | 25.14 | 20,642 |
Mar 23, 2022 | 25.60 | 25.60 | 25.50 | 25.60 | 25.22 | 6,521 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |