Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 26.48 | 26.75 | 26.31 | 26.57 | 26.57 | 10,400 |
Aug 10, 2022 | 26.50 | 26.73 | 26.22 | 26.50 | 26.50 | 9,800 |
Aug 09, 2022 | 26.15 | 26.43 | 26.15 | 26.30 | 26.30 | 15,500 |
Aug 08, 2022 | 26.01 | 26.54 | 26.01 | 26.23 | 26.23 | 20,500 |
Aug 05, 2022 | 25.93 | 26.20 | 25.93 | 26.18 | 26.18 | 8,300 |
Aug 04, 2022 | 26.18 | 26.18 | 26.00 | 26.03 | 26.03 | 14,900 |
Aug 03, 2022 | 26.22 | 26.22 | 25.82 | 26.06 | 26.06 | 12,100 |
Aug 02, 2022 | 26.25 | 26.35 | 25.98 | 26.01 | 26.01 | 25,800 |
Aug 01, 2022 | 25.77 | 26.25 | 25.48 | 26.20 | 26.20 | 41,200 |
Jul 29, 2022 | 25.92 | 25.94 | 25.50 | 25.92 | 25.92 | 33,600 |
Jul 29, 2022 | 0.19 Dividend | |||||
Jul 28, 2022 | 26.32 | 26.32 | 25.79 | 25.92 | 25.73 | 16,500 |
Jul 27, 2022 | 26.00 | 26.75 | 25.50 | 26.26 | 26.07 | 22,400 |
Jul 26, 2022 | 26.44 | 26.79 | 26.19 | 26.19 | 26.00 | 10,800 |
Jul 25, 2022 | 26.29 | 26.58 | 26.29 | 26.40 | 26.21 | 39,500 |
Jul 22, 2022 | 26.26 | 26.43 | 25.97 | 26.11 | 25.92 | 44,900 |
Jul 21, 2022 | 26.18 | 26.42 | 25.78 | 26.08 | 25.89 | 33,300 |
Jul 20, 2022 | 25.70 | 26.44 | 25.16 | 26.18 | 25.99 | 58,100 |
Jul 19, 2022 | 24.30 | 25.13 | 24.28 | 24.84 | 24.66 | 31,000 |
Jul 18, 2022 | 24.04 | 24.53 | 24.04 | 24.38 | 24.20 | 32,700 |
Jul 15, 2022 | 23.53 | 24.07 | 23.30 | 23.99 | 23.81 | 27,000 |
Jul 14, 2022 | 23.47 | 23.47 | 22.95 | 23.26 | 23.09 | 15,500 |
Jul 13, 2022 | 23.81 | 23.97 | 23.54 | 23.58 | 23.41 | 5,300 |
Jul 12, 2022 | 23.99 | 24.13 | 23.89 | 23.92 | 23.74 | 4,900 |
Jul 11, 2022 | 23.97 | 24.15 | 23.82 | 24.00 | 23.82 | 16,700 |
Jul 08, 2022 | 23.87 | 24.26 | 23.75 | 23.97 | 23.79 | 16,600 |
Jul 07, 2022 | 23.98 | 24.29 | 23.70 | 23.78 | 23.61 | 18,200 |
Jul 06, 2022 | 24.12 | 24.58 | 23.96 | 23.97 | 23.79 | 23,700 |
Jul 05, 2022 | 24.27 | 24.50 | 24.13 | 24.39 | 24.21 | 14,700 |
Jul 01, 2022 | 24.07 | 24.63 | 24.07 | 24.47 | 24.29 | 17,200 |
Jun 30, 2022 | 24.05 | 24.22 | 23.81 | 24.17 | 23.99 | 18,000 |
Jun 29, 2022 | 24.28 | 24.31 | 24.12 | 24.17 | 23.99 | 15,000 |
Jun 28, 2022 | 24.50 | 24.67 | 24.34 | 24.37 | 24.19 | 12,300 |
Jun 27, 2022 | 25.20 | 25.20 | 24.36 | 24.46 | 24.28 | 21,500 |
Jun 24, 2022 | 24.51 | 25.40 | 24.51 | 25.21 | 25.03 | 108,600 |
Jun 23, 2022 | 24.96 | 24.96 | 24.48 | 24.58 | 24.40 | 23,800 |
Jun 22, 2022 | 24.57 | 25.05 | 24.52 | 24.89 | 24.71 | 35,500 |
Jun 21, 2022 | 24.63 | 24.90 | 24.63 | 24.81 | 24.63 | 30,300 |
Jun 17, 2022 | 24.50 | 24.69 | 24.42 | 24.56 | 24.38 | 63,300 |
Jun 16, 2022 | 24.33 | 24.68 | 24.17 | 24.43 | 24.25 | 36,800 |
Jun 15, 2022 | 24.83 | 24.97 | 24.40 | 24.48 | 24.30 | 35,200 |
Jun 14, 2022 | 24.70 | 24.77 | 24.52 | 24.55 | 24.37 | 36,000 |
Jun 13, 2022 | 24.50 | 24.87 | 24.48 | 24.52 | 24.34 | 34,200 |
Jun 10, 2022 | 24.51 | 24.99 | 24.41 | 24.77 | 24.59 | 32,900 |
Jun 09, 2022 | 25.00 | 25.16 | 24.69 | 24.69 | 24.51 | 16,400 |
Jun 08, 2022 | 25.13 | 25.14 | 24.92 | 25.07 | 24.89 | 26,900 |
Jun 07, 2022 | 25.01 | 25.50 | 25.01 | 25.33 | 25.14 | 42,500 |
Jun 06, 2022 | 25.09 | 25.28 | 24.97 | 25.22 | 25.04 | 60,300 |
Jun 03, 2022 | 24.63 | 25.11 | 24.63 | 24.91 | 24.73 | 44,000 |
Jun 02, 2022 | 24.60 | 24.76 | 24.42 | 24.75 | 24.57 | 50,700 |
Jun 01, 2022 | 24.50 | 24.65 | 24.36 | 24.58 | 24.40 | 36,700 |
May 31, 2022 | 24.40 | 24.71 | 24.40 | 24.58 | 24.40 | 36,000 |
May 27, 2022 | 24.28 | 24.64 | 24.21 | 24.53 | 24.35 | 55,300 |
May 26, 2022 | 24.11 | 24.56 | 24.04 | 24.21 | 24.03 | 51,600 |
May 25, 2022 | 23.83 | 24.15 | 23.83 | 23.99 | 23.81 | 44,300 |
May 24, 2022 | 23.79 | 24.17 | 23.78 | 24.02 | 23.84 | 77,800 |
May 23, 2022 | 23.65 | 23.96 | 23.52 | 23.85 | 23.68 | 46,400 |
May 20, 2022 | 23.69 | 24.49 | 23.37 | 23.62 | 23.45 | 32,900 |
May 19, 2022 | 23.54 | 24.03 | 23.44 | 23.52 | 23.35 | 48,800 |
May 18, 2022 | 23.76 | 24.33 | 23.61 | 23.70 | 23.53 | 47,900 |
May 17, 2022 | 23.84 | 24.08 | 23.84 | 23.98 | 23.80 | 53,800 |
May 16, 2022 | 23.84 | 24.30 | 23.61 | 23.68 | 23.51 | 51,200 |
May 13, 2022 | 23.93 | 24.01 | 23.51 | 23.59 | 23.42 | 35,400 |
May 12, 2022 | 23.76 | 23.90 | 23.49 | 23.89 | 23.71 | 51,600 |
May 11, 2022 | 24.13 | 24.23 | 23.73 | 23.78 | 23.61 | 40,700 |
May 10, 2022 | 24.03 | 24.22 | 23.81 | 24.05 | 23.87 | 74,100 |
May 09, 2022 | 23.58 | 24.17 | 23.58 | 23.86 | 23.69 | 61,600 |
May 06, 2022 | 23.88 | 23.97 | 23.52 | 23.65 | 23.48 | 43,500 |
May 05, 2022 | 23.98 | 24.15 | 23.54 | 23.87 | 23.70 | 54,600 |
May 04, 2022 | 23.47 | 24.06 | 23.29 | 24.03 | 23.85 | 45,100 |
May 03, 2022 | 23.58 | 23.59 | 23.13 | 23.41 | 23.24 | 67,400 |
May 02, 2022 | 23.70 | 24.07 | 23.36 | 23.49 | 23.32 | 49,400 |
Apr 29, 2022 | 24.17 | 24.51 | 23.50 | 23.58 | 23.41 | 68,600 |
Apr 29, 2022 | 0.19 Dividend | |||||
Apr 28, 2022 | 24.56 | 24.56 | 24.01 | 24.25 | 23.88 | 36,100 |
Apr 27, 2022 | 24.68 | 24.83 | 24.19 | 24.36 | 23.99 | 52,400 |
Apr 26, 2022 | 24.70 | 24.91 | 24.45 | 24.62 | 24.25 | 81,200 |
Apr 25, 2022 | 24.75 | 24.93 | 24.26 | 24.70 | 24.33 | 70,500 |
Apr 22, 2022 | 25.02 | 25.27 | 24.75 | 24.75 | 24.38 | 40,500 |
Apr 21, 2022 | 24.75 | 25.51 | 24.75 | 24.94 | 24.56 | 61,600 |
Apr 20, 2022 | 22.29 | 24.83 | 22.29 | 24.71 | 24.34 | 87,100 |
Apr 19, 2022 | 22.22 | 22.45 | 22.00 | 22.09 | 21.76 | 36,000 |
Apr 18, 2022 | 22.22 | 22.22 | 21.81 | 22.09 | 21.76 | 39,500 |
Apr 14, 2022 | 22.14 | 22.19 | 21.84 | 22.09 | 21.76 | 25,100 |
Apr 13, 2022 | 22.14 | 22.22 | 22.04 | 22.09 | 21.76 | 15,500 |
Apr 12, 2022 | 22.01 | 22.41 | 21.87 | 22.04 | 21.71 | 20,100 |
Apr 11, 2022 | 22.04 | 22.40 | 22.04 | 22.04 | 21.71 | 15,600 |
Apr 08, 2022 | 22.05 | 22.21 | 21.94 | 22.19 | 21.85 | 22,500 |
Apr 07, 2022 | 22.12 | 22.35 | 21.87 | 22.19 | 21.85 | 27,400 |
Apr 06, 2022 | 22.27 | 22.44 | 22.01 | 22.19 | 21.85 | 32,400 |
Apr 05, 2022 | 22.49 | 22.61 | 22.27 | 22.42 | 22.08 | 20,100 |
Apr 04, 2022 | 22.58 | 22.73 | 22.41 | 22.50 | 22.16 | 25,700 |
Apr 01, 2022 | 22.84 | 22.93 | 22.56 | 22.70 | 22.36 | 17,000 |
Mar 31, 2022 | 22.97 | 23.16 | 22.71 | 22.93 | 22.58 | 24,100 |
Mar 30, 2022 | 23.35 | 23.35 | 22.74 | 22.92 | 22.57 | 29,600 |
Mar 29, 2022 | 23.26 | 23.37 | 23.08 | 23.21 | 22.86 | 24,100 |
Mar 28, 2022 | 23.17 | 23.45 | 23.06 | 23.07 | 22.72 | 16,600 |
Mar 25, 2022 | 23.34 | 23.57 | 23.12 | 23.38 | 23.03 | 20,700 |
Mar 24, 2022 | 23.06 | 23.42 | 22.93 | 23.22 | 22.87 | 27,000 |
Mar 23, 2022 | 23.25 | 23.28 | 23.06 | 23.06 | 22.71 | 21,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |