Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 26.09 | 26.24 | 25.98 | 26.08 | 26.08 | 50,600 |
Aug 05, 2022 | 25.53 | 26.00 | 25.45 | 25.89 | 25.89 | 234,200 |
Aug 04, 2022 | 25.36 | 25.68 | 25.25 | 25.66 | 25.66 | 278,500 |
Aug 03, 2022 | 25.26 | 25.29 | 25.05 | 25.28 | 25.28 | 100,500 |
Aug 02, 2022 | 25.59 | 25.62 | 25.20 | 25.20 | 25.20 | 100,100 |
Aug 01, 2022 | 25.64 | 25.74 | 25.41 | 25.59 | 25.59 | 112,000 |
Jul 29, 2022 | 25.77 | 25.89 | 25.59 | 25.88 | 25.88 | 128,700 |
Jul 28, 2022 | 25.98 | 26.01 | 25.62 | 25.93 | 25.93 | 104,000 |
Jul 27, 2022 | 25.53 | 25.88 | 25.47 | 25.85 | 25.85 | 83,200 |
Jul 26, 2022 | 25.52 | 25.77 | 25.32 | 25.44 | 25.44 | 429,200 |
Jul 25, 2022 | 25.32 | 25.60 | 25.32 | 25.46 | 25.46 | 183,900 |
Jul 22, 2022 | 25.42 | 25.42 | 25.00 | 25.11 | 25.11 | 172,600 |
Jul 21, 2022 | 25.22 | 25.30 | 25.09 | 25.30 | 25.30 | 124,000 |
Jul 20, 2022 | 25.23 | 25.35 | 25.13 | 25.25 | 25.25 | 87,100 |
Jul 19, 2022 | 25.22 | 25.47 | 25.22 | 25.31 | 25.31 | 377,400 |
Jul 18, 2022 | 25.17 | 25.32 | 24.97 | 25.01 | 25.01 | 66,800 |
Jul 15, 2022 | 24.69 | 24.85 | 24.45 | 24.78 | 24.78 | 164,500 |
Jul 14, 2022 | 24.86 | 24.86 | 24.47 | 24.62 | 24.62 | 413,500 |
Jul 13, 2022 | 25.13 | 25.36 | 25.00 | 25.20 | 25.20 | 167,500 |
Jul 12, 2022 | 25.26 | 25.52 | 25.26 | 25.31 | 25.31 | 143,200 |
Jul 11, 2022 | 25.55 | 25.59 | 25.32 | 25.51 | 25.51 | 92,200 |
Jul 08, 2022 | 26.20 | 26.20 | 25.78 | 26.02 | 26.02 | 134,700 |
Jul 07, 2022 | 25.71 | 26.07 | 25.71 | 26.05 | 26.05 | 124,700 |
Jul 06, 2022 | 25.35 | 25.48 | 25.16 | 25.38 | 25.38 | 323,600 |
Jul 05, 2022 | 25.53 | 25.57 | 25.24 | 25.47 | 25.47 | 180,300 |
Jul 01, 2022 | 26.32 | 26.32 | 26.02 | 26.22 | 26.22 | 98,400 |
Jun 30, 2022 | 26.54 | 26.75 | 26.27 | 26.60 | 26.60 | 187,900 |
Jun 29, 2022 | 26.80 | 27.06 | 26.74 | 26.87 | 26.87 | 86,600 |
Jun 28, 2022 | 26.95 | 27.12 | 26.62 | 26.71 | 26.71 | 151,300 |
Jun 27, 2022 | 26.67 | 26.92 | 26.67 | 26.79 | 26.79 | 150,100 |
Jun 24, 2022 | 26.37 | 26.65 | 26.31 | 26.54 | 26.54 | 129,100 |
Jun 23, 2022 | 26.54 | 26.66 | 26.30 | 26.42 | 26.42 | 89,600 |
Jun 22, 2022 | 26.53 | 26.70 | 26.45 | 26.50 | 26.50 | 97,100 |
Jun 21, 2022 | 26.95 | 27.15 | 26.95 | 26.99 | 26.99 | 112,300 |
Jun 17, 2022 | 26.92 | 26.92 | 26.45 | 26.56 | 26.56 | 146,300 |
Jun 16, 2022 | 27.06 | 27.06 | 26.66 | 26.78 | 26.78 | 374,900 |
Jun 15, 2022 | 27.32 | 27.77 | 27.17 | 27.60 | 27.60 | 130,900 |
Jun 14, 2022 | 27.28 | 27.33 | 27.04 | 27.20 | 27.20 | 87,700 |
Jun 13, 2022 | 27.49 | 27.65 | 27.20 | 27.26 | 27.26 | 380,300 |
Jun 10, 2022 | 28.34 | 28.41 | 28.12 | 28.28 | 28.28 | 133,000 |
Jun 09, 2022 | 29.01 | 29.07 | 28.71 | 28.75 | 28.75 | 172,600 |
Jun 09, 2022 | 0.633 Dividend | |||||
Jun 08, 2022 | 30.09 | 30.10 | 29.77 | 29.79 | 29.16 | 340,500 |
Jun 07, 2022 | 30.02 | 30.15 | 29.92 | 30.15 | 29.51 | 108,200 |
Jun 06, 2022 | 30.65 | 30.79 | 30.11 | 30.13 | 29.49 | 111,700 |
Jun 03, 2022 | 30.54 | 30.64 | 30.40 | 30.50 | 29.85 | 85,400 |
Jun 02, 2022 | 30.38 | 30.79 | 30.38 | 30.78 | 30.13 | 173,700 |
Jun 01, 2022 | 30.59 | 30.65 | 30.26 | 30.38 | 29.73 | 108,800 |
May 31, 2022 | 30.82 | 30.82 | 30.39 | 30.43 | 29.78 | 241,800 |
May 27, 2022 | 30.20 | 30.35 | 30.16 | 30.30 | 29.66 | 88,600 |
May 26, 2022 | 29.87 | 30.30 | 29.87 | 30.15 | 29.51 | 100,000 |
May 25, 2022 | 29.91 | 30.24 | 29.91 | 30.14 | 29.50 | 179,100 |
May 24, 2022 | 30.08 | 30.26 | 29.84 | 30.16 | 29.52 | 93,800 |
May 23, 2022 | 30.23 | 30.50 | 30.20 | 30.40 | 29.75 | 254,200 |
May 20, 2022 | 29.99 | 30.06 | 29.62 | 29.98 | 29.34 | 107,300 |
May 19, 2022 | 29.30 | 30.00 | 29.30 | 29.79 | 29.16 | 80,800 |
May 18, 2022 | 29.61 | 29.76 | 29.21 | 29.21 | 28.59 | 121,100 |
May 17, 2022 | 29.89 | 29.95 | 29.72 | 29.90 | 29.26 | 156,900 |
May 16, 2022 | 29.24 | 29.53 | 29.24 | 29.47 | 28.84 | 152,500 |
May 13, 2022 | 28.84 | 29.25 | 28.84 | 29.18 | 28.56 | 132,800 |
May 12, 2022 | 28.50 | 28.77 | 28.30 | 28.60 | 27.99 | 277,400 |
May 11, 2022 | 29.02 | 29.24 | 28.69 | 28.74 | 28.13 | 192,300 |
May 10, 2022 | 29.23 | 29.25 | 28.66 | 28.88 | 28.27 | 151,400 |
May 09, 2022 | 29.14 | 29.29 | 28.87 | 28.94 | 28.33 | 194,000 |
May 06, 2022 | 29.63 | 29.88 | 29.44 | 29.72 | 29.09 | 215,400 |
May 05, 2022 | 30.43 | 30.43 | 29.69 | 30.03 | 29.39 | 342,600 |
May 04, 2022 | 30.26 | 31.03 | 30.11 | 31.03 | 30.37 | 276,700 |
May 03, 2022 | 30.45 | 30.67 | 30.41 | 30.61 | 29.96 | 201,400 |
May 02, 2022 | 30.21 | 30.66 | 29.79 | 30.03 | 29.39 | 77,700 |
Apr 29, 2022 | 30.94 | 31.08 | 30.46 | 30.47 | 29.82 | 95,500 |
Apr 28, 2022 | 30.32 | 30.60 | 30.08 | 30.51 | 29.86 | 226,800 |
Apr 27, 2022 | 29.94 | 30.38 | 29.94 | 30.21 | 29.57 | 244,000 |
Apr 26, 2022 | 30.21 | 30.33 | 29.83 | 29.89 | 29.25 | 174,500 |
Apr 25, 2022 | 30.50 | 30.66 | 29.88 | 30.40 | 29.75 | 168,500 |
Apr 22, 2022 | 31.44 | 31.90 | 30.95 | 31.04 | 30.38 | 161,000 |
Apr 21, 2022 | 32.14 | 32.23 | 31.39 | 31.48 | 30.81 | 118,900 |
Apr 20, 2022 | 32.26 | 32.47 | 32.14 | 32.25 | 31.56 | 121,100 |
Apr 19, 2022 | 32.42 | 32.61 | 32.27 | 32.41 | 31.72 | 100,700 |
Apr 18, 2022 | 32.48 | 32.80 | 32.48 | 32.71 | 32.01 | 77,600 |
Apr 14, 2022 | 32.71 | 32.77 | 32.50 | 32.62 | 31.93 | 91,100 |
Apr 13, 2022 | 32.51 | 32.72 | 32.51 | 32.63 | 31.94 | 64,200 |
Apr 12, 2022 | 32.88 | 32.91 | 32.44 | 32.47 | 31.78 | 102,100 |
Apr 11, 2022 | 32.90 | 33.00 | 32.75 | 32.75 | 32.05 | 64,000 |
Apr 08, 2022 | 33.25 | 33.46 | 33.14 | 33.36 | 32.65 | 94,600 |
Apr 07, 2022 | 33.06 | 33.17 | 32.83 | 33.09 | 32.39 | 281,300 |
Apr 06, 2022 | 33.57 | 33.63 | 33.25 | 33.49 | 32.78 | 239,800 |
Apr 05, 2022 | 34.01 | 34.03 | 33.51 | 33.59 | 32.88 | 77,000 |
Apr 04, 2022 | 34.17 | 34.23 | 34.01 | 34.16 | 33.43 | 318,200 |
Apr 01, 2022 | 33.25 | 33.60 | 33.25 | 33.59 | 32.88 | 177,300 |
Mar 31, 2022 | 32.97 | 32.97 | 32.66 | 32.70 | 32.01 | 386,100 |
Mar 30, 2022 | 32.90 | 33.03 | 32.70 | 32.77 | 32.07 | 169,200 |
Mar 29, 2022 | 32.48 | 32.49 | 32.21 | 32.44 | 31.75 | 221,300 |
Mar 28, 2022 | 32.61 | 32.61 | 32.33 | 32.55 | 31.86 | 162,900 |
Mar 25, 2022 | 32.57 | 32.79 | 32.50 | 32.75 | 32.05 | 165,300 |
Mar 24, 2022 | 32.55 | 32.63 | 32.42 | 32.57 | 31.88 | 109,600 |
Mar 24, 2022 | 0.247 Dividend | |||||
Mar 23, 2022 | 32.60 | 33.00 | 32.51 | 32.80 | 31.86 | 114,600 |
Mar 22, 2022 | 32.59 | 32.77 | 32.36 | 32.47 | 31.54 | 108,900 |
Mar 21, 2022 | 32.13 | 32.19 | 31.97 | 32.17 | 31.25 | 114,500 |
Mar 18, 2022 | 31.70 | 32.47 | 31.70 | 32.40 | 31.47 | 108,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |