Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Aug 11, 2022 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
Aug 10, 2022 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
Aug 09, 2022 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
Aug 08, 2022 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
Aug 05, 2022 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
Aug 04, 2022 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Aug 03, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Aug 02, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Jul 29, 2022 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
Jul 28, 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
Jul 27, 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Jul 26, 2022 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Jul 25, 2022 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
Jul 22, 2022 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
Jul 21, 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Jul 20, 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
Jul 19, 2022 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Jul 18, 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Jul 15, 2022 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Jul 14, 2022 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Jul 13, 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Jul 12, 2022 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
Jul 11, 2022 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
Jul 08, 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Jul 07, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
Jul 06, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
Jul 05, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
Jul 04, 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Jun 30, 2022 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
Jun 29, 2022 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Jun 29, 2022 | 0.17 Dividend | |||||
Jun 28, 2022 | 22.98 | 22.98 | 22.98 | 22.98 | 22.81 | - |
Jun 27, 2022 | 23.01 | 23.01 | 23.01 | 23.01 | 22.84 | - |
Jun 24, 2022 | 22.66 | 22.66 | 22.66 | 22.66 | 22.49 | - |
Jun 23, 2022 | 22.61 | 22.61 | 22.61 | 22.61 | 22.44 | - |
Jun 22, 2022 | 22.73 | 22.73 | 22.73 | 22.73 | 22.56 | - |
Jun 21, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.23 | - |
Jun 20, 2022 | 22.42 | 22.42 | 22.42 | 22.42 | 22.25 | - |
Jun 17, 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 21.99 | - |
Jun 16, 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 22.58 | - |
Jun 15, 2022 | 22.42 | 22.42 | 22.42 | 22.42 | 22.25 | - |
Jun 14, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.04 | - |
Jun 13, 2022 | 22.83 | 22.83 | 22.83 | 22.83 | 22.66 | - |
Jun 10, 2022 | 23.31 | 23.31 | 23.31 | 23.31 | 23.14 | - |
Jun 09, 2022 | 23.57 | 23.57 | 23.57 | 23.57 | 23.40 | - |
Jun 08, 2022 | 23.79 | 23.79 | 23.79 | 23.79 | 23.61 | - |
Jun 07, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.62 | - |
Jun 06, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.62 | - |
Jun 03, 2022 | 24.02 | 24.02 | 24.02 | 24.02 | 23.84 | - |
Jun 02, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.57 | - |
Jun 01, 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 23.72 | - |
May 31, 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 23.96 | - |
May 30, 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 23.96 | - |
May 27, 2022 | 23.83 | 23.83 | 23.83 | 23.83 | 23.65 | - |
May 26, 2022 | 23.38 | 23.38 | 23.38 | 23.38 | 23.21 | - |
May 25, 2022 | 23.23 | 23.23 | 23.23 | 23.23 | 23.06 | - |
May 24, 2022 | 23.23 | 23.23 | 23.23 | 23.23 | 23.06 | - |
May 20, 2022 | 22.96 | 22.96 | 22.96 | 22.96 | 22.79 | - |
May 19, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.73 | - |
May 18, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.73 | - |
May 17, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 22.83 | - |
May 16, 2022 | 23.17 | 23.17 | 23.17 | 23.17 | 23.00 | - |
May 13, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.63 | - |
May 12, 2022 | 22.87 | 22.87 | 22.87 | 22.87 | 22.70 | - |
May 11, 2022 | 22.87 | 22.87 | 22.87 | 22.87 | 22.70 | - |
May 10, 2022 | 23.07 | 23.07 | 23.07 | 23.07 | 22.90 | - |
May 09, 2022 | 23.07 | 23.07 | 23.07 | 23.07 | 22.90 | - |
May 06, 2022 | 23.73 | 23.73 | 23.73 | 23.73 | 23.55 | - |
May 05, 2022 | 23.73 | 23.73 | 23.73 | 23.73 | 23.55 | - |
May 04, 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 23.96 | - |
May 03, 2022 | 24.06 | 24.06 | 24.06 | 24.06 | 23.88 | - |
May 02, 2022 | 24.06 | 24.06 | 24.06 | 24.06 | 23.88 | - |
Apr 29, 2022 | 24.19 | 24.19 | 24.19 | 24.19 | 24.01 | - |
Apr 28, 2022 | 24.19 | 24.19 | 24.19 | 24.19 | 24.01 | - |
Apr 27, 2022 | 23.67 | 23.67 | 23.67 | 23.67 | 23.49 | - |
Apr 26, 2022 | 24.21 | 24.21 | 24.21 | 24.21 | 24.03 | - |
Apr 25, 2022 | 24.17 | 24.17 | 24.17 | 24.17 | 23.99 | - |
Apr 22, 2022 | 24.36 | 24.36 | 24.36 | 24.36 | 24.18 | - |
Apr 21, 2022 | 24.54 | 24.54 | 24.54 | 24.54 | 24.36 | - |
Apr 20, 2022 | 24.72 | 24.72 | 24.72 | 24.72 | 24.54 | - |
Apr 19, 2022 | 24.47 | 24.47 | 24.47 | 24.47 | 24.29 | - |
Apr 18, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.42 | - |
Apr 14, 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.61 | - |
Apr 13, 2022 | 24.69 | 24.69 | 24.69 | 24.69 | 24.51 | - |
Apr 12, 2022 | 24.84 | 24.84 | 24.84 | 24.84 | 24.66 | - |
Apr 11, 2022 | 25.04 | 25.04 | 25.04 | 25.04 | 24.85 | - |
Apr 08, 2022 | 25.09 | 25.09 | 25.09 | 25.09 | 24.90 | - |
Apr 07, 2022 | 25.04 | 25.04 | 25.04 | 25.04 | 24.85 | - |
Apr 06, 2022 | 24.97 | 24.97 | 24.97 | 24.97 | 24.79 | 100 |
Apr 05, 2022 | 25.74 | 25.74 | 25.74 | 25.74 | 25.55 | - |
Apr 04, 2022 | 25.53 | 25.53 | 25.53 | 25.53 | 25.34 | - |
Apr 01, 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.19 | - |
Mar 31, 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.19 | - |
Mar 30, 2022 | 26.39 | 26.39 | 25.69 | 25.69 | 25.50 | 100 |
Mar 30, 2022 | 0.17 Dividend | |||||
Mar 29, 2022 | 25.68 | 25.68 | 25.68 | 25.68 | 25.32 | - |
Mar 28, 2022 | 25.47 | 25.47 | 25.47 | 25.47 | 25.11 | - |
Mar 25, 2022 | 25.47 | 25.47 | 25.47 | 25.47 | 25.11 | - |
Mar 24, 2022 | 25.46 | 25.46 | 25.46 | 25.46 | 25.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |