Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | 22.00 | 22.00 | 20.16 | 21.09 | 21.09 | 376,240 |
Aug 08, 2022 | 23.25 | 23.50 | 22.06 | 22.38 | 22.38 | 215,876 |
Aug 05, 2022 | 22.82 | 24.50 | 22.39 | 23.11 | 23.11 | 216,894 |
Aug 04, 2022 | 25.01 | 25.12 | 24.90 | 24.95 | 24.95 | 15,761 |
Aug 03, 2022 | 25.14 | 25.14 | 25.06 | 25.10 | 25.10 | 6,637 |
Aug 02, 2022 | 25.10 | 25.10 | 25.00 | 25.09 | 25.09 | 12,077 |
Aug 01, 2022 | 24.99 | 25.10 | 24.95 | 25.10 | 25.10 | 7,375 |
Jul 29, 2022 | 24.91 | 25.21 | 24.90 | 24.98 | 24.98 | 35,915 |
Jul 28, 2022 | 24.96 | 25.00 | 24.82 | 24.98 | 24.98 | 21,714 |
Jul 28, 2022 | 0.492188 Dividend | |||||
Jul 27, 2022 | 25.32 | 25.36 | 25.20 | 25.36 | 24.87 | 17,499 |
Jul 26, 2022 | 25.30 | 25.33 | 25.20 | 25.21 | 24.72 | 5,710 |
Jul 25, 2022 | 25.32 | 25.35 | 25.18 | 25.35 | 24.86 | 11,172 |
Jul 22, 2022 | 25.22 | 25.25 | 25.15 | 25.22 | 24.73 | 12,022 |
Jul 21, 2022 | 25.32 | 25.32 | 25.22 | 25.22 | 24.73 | 11,909 |
Jul 20, 2022 | 25.29 | 25.39 | 25.21 | 25.31 | 24.82 | 5,515 |
Jul 19, 2022 | 25.24 | 25.33 | 25.13 | 25.30 | 24.81 | 6,507 |
Jul 18, 2022 | 25.20 | 25.42 | 24.99 | 25.32 | 24.82 | 12,825 |
Jul 15, 2022 | 25.09 | 25.20 | 24.96 | 25.20 | 24.71 | 4,972 |
Jul 14, 2022 | 25.00 | 25.04 | 24.99 | 25.00 | 24.51 | 3,893 |
Jul 13, 2022 | 25.05 | 25.16 | 25.00 | 25.02 | 24.53 | 3,491 |
Jul 12, 2022 | 25.01 | 25.08 | 24.99 | 25.06 | 24.57 | 9,328 |
Jul 11, 2022 | 24.72 | 25.01 | 24.70 | 25.00 | 24.51 | 11,085 |
Jul 08, 2022 | 24.67 | 24.75 | 24.67 | 24.67 | 24.19 | 6,583 |
Jul 07, 2022 | 24.62 | 24.78 | 24.62 | 24.65 | 24.17 | 12,869 |
Jul 06, 2022 | 24.65 | 24.79 | 24.59 | 24.62 | 24.14 | 5,435 |
Jul 05, 2022 | 24.70 | 24.70 | 24.60 | 24.69 | 24.21 | 15,015 |
Jul 01, 2022 | 24.82 | 24.84 | 24.70 | 24.72 | 24.24 | 4,070 |
Jun 30, 2022 | 24.82 | 24.92 | 24.76 | 24.76 | 24.28 | 7,805 |
Jun 29, 2022 | 24.81 | 24.95 | 24.81 | 24.87 | 24.39 | 3,797 |
Jun 28, 2022 | 24.83 | 24.90 | 24.76 | 24.87 | 24.39 | 8,278 |
Jun 27, 2022 | 24.82 | 24.92 | 24.66 | 24.71 | 24.23 | 9,249 |
Jun 24, 2022 | 24.48 | 25.01 | 24.43 | 24.64 | 24.16 | 11,278 |
Jun 23, 2022 | 24.54 | 24.54 | 24.35 | 24.35 | 23.88 | 9,343 |
Jun 22, 2022 | 24.58 | 24.58 | 24.30 | 24.35 | 23.88 | 14,744 |
Jun 21, 2022 | 24.41 | 24.68 | 24.25 | 24.50 | 24.02 | 17,590 |
Jun 17, 2022 | 24.13 | 24.58 | 24.13 | 24.43 | 23.96 | 15,113 |
Jun 16, 2022 | 25.11 | 25.11 | 24.09 | 24.42 | 23.95 | 32,214 |
Jun 15, 2022 | 24.67 | 25.19 | 24.67 | 25.19 | 24.70 | 3,229 |
Jun 14, 2022 | 24.70 | 25.07 | 24.67 | 24.68 | 24.20 | 29,943 |
Jun 13, 2022 | 24.97 | 24.97 | 24.73 | 24.78 | 24.30 | 34,535 |
Jun 10, 2022 | 25.12 | 25.23 | 25.06 | 25.08 | 24.59 | 28,905 |
Jun 09, 2022 | 25.20 | 25.24 | 25.12 | 25.19 | 24.70 | 10,701 |
Jun 08, 2022 | 25.23 | 25.35 | 25.21 | 25.29 | 24.80 | 5,689 |
Jun 07, 2022 | 25.37 | 25.37 | 25.19 | 25.30 | 24.81 | 5,604 |
Jun 06, 2022 | 25.24 | 25.33 | 25.11 | 25.29 | 24.80 | 8,778 |
Jun 03, 2022 | 25.10 | 25.40 | 25.10 | 25.24 | 24.75 | 11,435 |
Jun 02, 2022 | 25.31 | 25.31 | 25.18 | 25.23 | 24.74 | 5,311 |
Jun 01, 2022 | 25.27 | 25.46 | 25.27 | 25.27 | 24.78 | 10,017 |
May 31, 2022 | 25.10 | 25.50 | 25.04 | 25.47 | 24.98 | 21,645 |
May 27, 2022 | 25.13 | 25.20 | 25.00 | 25.17 | 24.69 | 26,355 |
May 26, 2022 | 25.12 | 25.12 | 24.95 | 25.04 | 24.55 | 20,878 |
May 25, 2022 | 24.97 | 25.15 | 24.94 | 25.12 | 24.63 | 21,449 |
May 24, 2022 | 24.90 | 24.97 | 24.83 | 24.97 | 24.48 | 21,363 |
May 23, 2022 | 24.90 | 24.94 | 24.79 | 24.80 | 24.32 | 14,030 |
May 20, 2022 | 25.05 | 25.10 | 24.82 | 24.95 | 24.47 | 7,537 |
May 19, 2022 | 24.72 | 25.00 | 24.72 | 24.99 | 24.50 | 12,379 |
May 18, 2022 | 24.85 | 24.97 | 24.41 | 24.72 | 24.24 | 37,162 |
May 17, 2022 | 25.00 | 25.05 | 24.90 | 24.90 | 24.42 | 14,850 |
May 16, 2022 | 25.08 | 25.08 | 24.96 | 24.98 | 24.50 | 6,861 |
May 13, 2022 | 25.04 | 25.10 | 24.91 | 25.08 | 24.59 | 18,065 |
May 12, 2022 | 24.90 | 24.97 | 24.84 | 24.97 | 24.49 | 15,615 |
May 11, 2022 | 24.96 | 25.11 | 24.90 | 24.99 | 24.50 | 11,918 |
May 10, 2022 | 25.00 | 25.04 | 24.92 | 24.94 | 24.46 | 22,546 |
May 09, 2022 | 25.00 | 25.04 | 24.87 | 24.93 | 24.44 | 37,074 |
May 06, 2022 | 25.01 | 25.10 | 25.00 | 25.02 | 24.53 | 29,433 |
May 05, 2022 | 25.08 | 25.16 | 25.05 | 25.09 | 24.60 | 12,427 |
May 04, 2022 | 25.13 | 25.16 | 25.09 | 25.16 | 24.67 | 12,490 |
May 03, 2022 | 25.11 | 25.17 | 25.11 | 25.11 | 24.62 | 9,511 |
May 02, 2022 | 25.30 | 25.35 | 25.10 | 25.17 | 24.68 | 26,818 |
Apr 29, 2022 | 25.21 | 25.42 | 25.10 | 25.42 | 24.93 | 38,527 |
Apr 28, 2022 | 25.37 | 25.37 | 25.12 | 25.22 | 24.73 | 38,046 |
Apr 28, 2022 | 0.492188 Dividend | |||||
Apr 27, 2022 | 25.50 | 25.67 | 25.49 | 25.67 | 24.69 | 25,120 |
Apr 26, 2022 | 25.47 | 25.60 | 25.47 | 25.49 | 24.52 | 15,221 |
Apr 25, 2022 | 25.42 | 25.50 | 25.40 | 25.47 | 24.50 | 3,910 |
Apr 22, 2022 | 25.40 | 25.49 | 25.40 | 25.47 | 24.50 | 5,736 |
Apr 21, 2022 | 25.59 | 25.59 | 25.44 | 25.44 | 24.47 | 19,155 |
Apr 20, 2022 | 25.44 | 25.52 | 25.44 | 25.48 | 24.51 | 10,251 |
Apr 19, 2022 | 25.57 | 25.57 | 25.41 | 25.44 | 24.47 | 4,012 |
Apr 18, 2022 | 25.36 | 25.57 | 25.36 | 25.57 | 24.59 | 26,585 |
Apr 14, 2022 | 25.37 | 25.50 | 25.36 | 25.47 | 24.50 | 15,543 |
Apr 13, 2022 | 25.57 | 25.60 | 25.36 | 25.36 | 24.39 | 27,295 |
Apr 12, 2022 | 25.59 | 25.60 | 25.41 | 25.57 | 24.60 | 8,038 |
Apr 11, 2022 | 25.60 | 25.60 | 25.49 | 25.58 | 24.60 | 13,040 |
Apr 08, 2022 | 25.57 | 25.61 | 25.49 | 25.60 | 24.62 | 8,443 |
Apr 07, 2022 | 25.44 | 25.56 | 25.40 | 25.48 | 24.51 | 32,179 |
Apr 06, 2022 | 25.45 | 25.46 | 25.41 | 25.44 | 24.47 | 8,165 |
Apr 05, 2022 | 25.45 | 25.53 | 25.43 | 25.46 | 24.49 | 9,326 |
Apr 04, 2022 | 25.69 | 25.69 | 25.43 | 25.45 | 24.48 | 8,088 |
Apr 01, 2022 | 25.50 | 25.56 | 25.42 | 25.43 | 24.46 | 8,838 |
Mar 31, 2022 | 25.53 | 25.67 | 25.40 | 25.40 | 24.43 | 12,561 |
Mar 30, 2022 | 25.60 | 25.66 | 25.60 | 25.64 | 24.66 | 6,239 |
Mar 29, 2022 | 25.40 | 25.60 | 25.40 | 25.60 | 24.62 | 13,734 |
Mar 28, 2022 | 25.70 | 25.70 | 25.35 | 25.41 | 24.44 | 8,000 |
Mar 25, 2022 | 25.45 | 25.73 | 25.33 | 25.73 | 24.75 | 13,075 |
Mar 24, 2022 | 25.35 | 25.44 | 25.31 | 25.33 | 24.36 | 18,372 |
Mar 23, 2022 | 25.25 | 25.55 | 25.25 | 25.49 | 24.52 | 6,956 |
Mar 22, 2022 | 25.28 | 25.47 | 25.27 | 25.37 | 24.40 | 5,459 |
Mar 21, 2022 | 25.35 | 25.40 | 25.17 | 25.22 | 24.26 | 14,281 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |