Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 22.19 | 22.19 | 22.03 | 22.19 | 22.19 | 661 |
Aug 10, 2022 | 22.11 | 22.32 | 22.06 | 22.11 | 22.11 | 8,200 |
Aug 09, 2022 | 22.20 | 22.49 | 22.01 | 22.11 | 22.11 | 6,800 |
Aug 08, 2022 | 22.06 | 22.39 | 22.00 | 22.20 | 22.20 | 5,100 |
Aug 05, 2022 | 22.02 | 22.36 | 22.02 | 22.14 | 22.14 | 8,500 |
Aug 04, 2022 | 22.31 | 22.40 | 22.01 | 22.19 | 22.19 | 2,400 |
Aug 03, 2022 | 22.06 | 22.56 | 21.93 | 22.06 | 22.06 | 20,100 |
Aug 02, 2022 | 22.01 | 22.31 | 21.96 | 22.11 | 22.11 | 17,500 |
Aug 01, 2022 | 22.00 | 22.29 | 21.87 | 22.26 | 22.26 | 14,700 |
Jul 29, 2022 | 22.05 | 22.47 | 21.90 | 22.20 | 22.20 | 19,000 |
Jul 29, 2022 | 0.27 Dividend | |||||
Jul 28, 2022 | 22.09 | 22.30 | 22.00 | 22.11 | 21.84 | 21,600 |
Jul 27, 2022 | 22.10 | 22.31 | 22.00 | 22.10 | 21.83 | 23,400 |
Jul 26, 2022 | 22.11 | 22.41 | 22.01 | 22.10 | 21.83 | 15,000 |
Jul 25, 2022 | 22.17 | 22.88 | 22.08 | 22.08 | 21.81 | 7,700 |
Jul 22, 2022 | 22.25 | 22.37 | 22.15 | 22.17 | 21.90 | 5,900 |
Jul 21, 2022 | 22.07 | 22.32 | 22.07 | 22.18 | 21.91 | 10,900 |
Jul 20, 2022 | 22.19 | 22.48 | 22.02 | 22.20 | 21.93 | 15,500 |
Jul 19, 2022 | 22.26 | 22.85 | 22.18 | 22.18 | 21.91 | 6,600 |
Jul 18, 2022 | 22.24 | 22.54 | 22.12 | 22.13 | 21.86 | 23,000 |
Jul 15, 2022 | 22.48 | 22.69 | 22.10 | 22.15 | 21.88 | 6,500 |
Jul 14, 2022 | 22.08 | 22.24 | 22.00 | 22.00 | 21.73 | 7,300 |
Jul 13, 2022 | 22.12 | 22.38 | 22.08 | 22.10 | 21.83 | 6,700 |
Jul 12, 2022 | 22.45 | 22.48 | 22.08 | 22.10 | 21.83 | 11,800 |
Jul 11, 2022 | 22.38 | 22.70 | 22.09 | 22.20 | 21.93 | 7,400 |
Jul 08, 2022 | 22.15 | 22.40 | 22.08 | 22.40 | 22.13 | 10,000 |
Jul 07, 2022 | 22.27 | 22.44 | 22.16 | 22.20 | 21.93 | 5,600 |
Jul 06, 2022 | 22.20 | 22.30 | 22.07 | 22.15 | 21.88 | 7,300 |
Jul 05, 2022 | 22.30 | 22.30 | 21.95 | 22.05 | 21.78 | 21,500 |
Jul 01, 2022 | 22.07 | 22.40 | 22.07 | 22.20 | 21.93 | 7,100 |
Jun 30, 2022 | 22.03 | 22.18 | 21.81 | 22.18 | 21.91 | 10,600 |
Jun 29, 2022 | 22.32 | 22.32 | 22.02 | 22.06 | 21.79 | 4,800 |
Jun 28, 2022 | 22.30 | 22.32 | 22.16 | 22.16 | 21.89 | 7,100 |
Jun 27, 2022 | 22.33 | 22.49 | 22.21 | 22.22 | 21.95 | 14,900 |
Jun 24, 2022 | 22.60 | 22.60 | 22.31 | 22.31 | 22.04 | 8,900 |
Jun 23, 2022 | 22.47 | 22.50 | 22.17 | 22.40 | 22.13 | 15,900 |
Jun 22, 2022 | 22.59 | 22.70 | 22.24 | 22.48 | 22.21 | 25,300 |
Jun 21, 2022 | 22.90 | 22.90 | 22.47 | 22.66 | 22.38 | 16,500 |
Jun 17, 2022 | 22.76 | 22.90 | 22.47 | 22.62 | 22.34 | 22,300 |
Jun 16, 2022 | 22.85 | 23.12 | 22.70 | 22.84 | 22.56 | 28,500 |
Jun 15, 2022 | 22.35 | 22.81 | 22.35 | 22.78 | 22.50 | 30,400 |
Jun 14, 2022 | 22.54 | 22.79 | 22.05 | 22.37 | 22.10 | 40,900 |
Jun 13, 2022 | 22.86 | 23.74 | 22.53 | 22.57 | 22.29 | 27,600 |
Jun 10, 2022 | 23.03 | 23.32 | 23.01 | 23.03 | 22.75 | 23,400 |
Jun 09, 2022 | 23.14 | 23.37 | 23.09 | 23.20 | 22.92 | 13,600 |
Jun 08, 2022 | 23.29 | 23.80 | 23.13 | 23.25 | 22.97 | 26,400 |
Jun 07, 2022 | 22.96 | 23.80 | 22.94 | 23.29 | 23.01 | 45,300 |
Jun 06, 2022 | 22.80 | 23.24 | 22.75 | 23.05 | 22.77 | 39,500 |
Jun 03, 2022 | 22.81 | 22.99 | 22.71 | 22.77 | 22.49 | 28,900 |
Jun 02, 2022 | 22.66 | 23.00 | 22.60 | 22.73 | 22.45 | 27,400 |
Jun 01, 2022 | 22.88 | 22.88 | 22.57 | 22.65 | 22.37 | 19,300 |
May 31, 2022 | 22.79 | 22.95 | 22.55 | 22.78 | 22.50 | 24,500 |
May 27, 2022 | 22.85 | 23.05 | 22.62 | 22.75 | 22.47 | 15,600 |
May 26, 2022 | 22.87 | 23.64 | 22.68 | 22.76 | 22.48 | 36,200 |
May 25, 2022 | 22.85 | 23.07 | 22.72 | 22.81 | 22.53 | 24,600 |
May 24, 2022 | 22.73 | 23.15 | 22.50 | 22.80 | 22.52 | 26,600 |
May 23, 2022 | 22.76 | 23.31 | 22.76 | 22.85 | 22.57 | 26,600 |
May 20, 2022 | 22.85 | 23.29 | 22.72 | 22.72 | 22.44 | 37,900 |
May 19, 2022 | 22.79 | 23.39 | 22.79 | 22.88 | 22.60 | 24,400 |
May 18, 2022 | 23.01 | 23.72 | 22.95 | 22.96 | 22.68 | 7,000 |
May 17, 2022 | 23.05 | 23.68 | 22.86 | 23.27 | 22.99 | 10,400 |
May 16, 2022 | 23.16 | 23.74 | 22.98 | 23.02 | 22.74 | 8,700 |
May 13, 2022 | 23.24 | 23.91 | 22.80 | 23.34 | 23.05 | 24,800 |
May 12, 2022 | 23.29 | 23.44 | 22.76 | 22.96 | 22.68 | 13,700 |
May 11, 2022 | 23.20 | 23.67 | 23.02 | 23.56 | 23.27 | 5,400 |
May 10, 2022 | 23.28 | 23.39 | 23.02 | 23.12 | 22.84 | 10,800 |
May 09, 2022 | 23.20 | 23.60 | 23.20 | 23.30 | 23.02 | 9,900 |
May 06, 2022 | 23.15 | 23.35 | 23.08 | 23.35 | 23.06 | 13,800 |
May 05, 2022 | 23.35 | 23.36 | 22.82 | 22.99 | 22.71 | 22,800 |
May 04, 2022 | 23.15 | 23.61 | 23.05 | 23.29 | 23.01 | 13,900 |
May 03, 2022 | 23.26 | 23.50 | 23.14 | 23.14 | 22.86 | 10,400 |
May 02, 2022 | 23.03 | 23.37 | 23.03 | 23.10 | 22.82 | 9,800 |
Apr 29, 2022 | 23.50 | 23.50 | 23.23 | 23.40 | 23.11 | 17,400 |
Apr 28, 2022 | 23.80 | 23.80 | 23.32 | 23.50 | 23.21 | 18,000 |
Apr 28, 2022 | 0.27 Dividend | |||||
Apr 27, 2022 | 23.98 | 24.07 | 23.70 | 23.72 | 23.16 | 19,300 |
Apr 26, 2022 | 24.49 | 24.74 | 23.82 | 23.82 | 23.26 | 11,700 |
Apr 25, 2022 | 24.69 | 24.99 | 24.00 | 24.00 | 23.44 | 22,400 |
Apr 22, 2022 | 24.53 | 24.81 | 24.38 | 24.49 | 23.92 | 7,200 |
Apr 21, 2022 | 24.64 | 24.86 | 24.55 | 24.61 | 24.03 | 10,200 |
Apr 20, 2022 | 24.62 | 24.62 | 24.35 | 24.37 | 23.80 | 7,400 |
Apr 19, 2022 | 24.56 | 24.83 | 24.23 | 24.25 | 23.68 | 24,600 |
Apr 18, 2022 | 24.24 | 24.64 | 24.24 | 24.31 | 23.74 | 11,900 |
Apr 14, 2022 | 24.36 | 24.44 | 24.25 | 24.30 | 23.73 | 16,200 |
Apr 13, 2022 | 24.44 | 24.50 | 24.15 | 24.23 | 23.66 | 19,700 |
Apr 12, 2022 | 24.25 | 24.67 | 24.25 | 24.40 | 23.83 | 19,000 |
Apr 11, 2022 | 24.11 | 24.72 | 24.11 | 24.32 | 23.75 | 2,600 |
Apr 08, 2022 | 24.37 | 24.37 | 24.05 | 24.35 | 23.78 | 5,900 |
Apr 07, 2022 | 24.06 | 24.48 | 24.06 | 24.12 | 23.55 | 10,200 |
Apr 06, 2022 | 24.28 | 24.36 | 24.11 | 24.14 | 23.57 | 14,100 |
Apr 05, 2022 | 24.60 | 24.60 | 24.31 | 24.40 | 23.83 | 9,400 |
Apr 04, 2022 | 24.81 | 24.85 | 24.35 | 24.51 | 23.94 | 21,600 |
Apr 01, 2022 | 24.80 | 25.07 | 24.78 | 24.81 | 24.23 | 11,100 |
Mar 31, 2022 | 24.96 | 25.22 | 24.81 | 24.86 | 24.28 | 19,700 |
Mar 30, 2022 | 24.65 | 24.97 | 24.65 | 24.80 | 24.22 | 4,400 |
Mar 29, 2022 | 24.95 | 24.98 | 24.71 | 24.79 | 24.21 | 14,800 |
Mar 28, 2022 | 25.01 | 25.07 | 24.67 | 24.67 | 24.09 | 25,800 |
Mar 25, 2022 | 24.90 | 25.15 | 24.87 | 24.89 | 24.31 | 17,100 |
Mar 24, 2022 | 24.95 | 25.21 | 24.84 | 24.84 | 24.26 | 10,600 |
Mar 23, 2022 | 24.86 | 25.35 | 24.79 | 24.83 | 24.25 | 38,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |