Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 20.10 | 20.10 | 19.85 | 19.85 | 19.85 | 2,700 |
May 19, 2022 | 20.23 | 20.23 | 20.00 | 20.20 | 20.20 | 3,508 |
May 18, 2022 | 20.25 | 20.54 | 20.00 | 20.00 | 20.00 | 11,494 |
May 17, 2022 | 19.99 | 20.23 | 19.99 | 20.23 | 20.23 | 2,400 |
May 16, 2022 | 19.79 | 20.00 | 19.79 | 19.79 | 19.79 | 1,618 |
May 16, 2022 | 0.244563 Dividend | |||||
May 13, 2022 | 19.62 | 20.04 | 19.62 | 20.04 | 19.80 | 7,611 |
May 12, 2022 | 19.65 | 19.76 | 19.55 | 19.75 | 19.51 | 10,169 |
May 11, 2022 | 19.56 | 19.80 | 19.55 | 19.80 | 19.56 | 5,500 |
May 10, 2022 | 19.45 | 19.46 | 19.45 | 19.46 | 19.22 | 2,500 |
May 09, 2022 | 19.33 | 19.45 | 19.33 | 19.33 | 19.09 | 2,600 |
May 06, 2022 | 19.50 | 19.53 | 19.42 | 19.53 | 19.29 | 5,469 |
May 05, 2022 | 19.90 | 19.90 | 19.52 | 19.56 | 19.32 | 15,809 |
May 04, 2022 | 20.01 | 20.01 | 19.85 | 19.85 | 19.61 | 6,903 |
May 03, 2022 | 20.00 | 20.34 | 19.97 | 20.14 | 19.89 | 20,185 |
May 02, 2022 | 20.34 | 20.34 | 20.14 | 20.14 | 19.89 | 800 |
Apr 29, 2022 | 19.95 | 19.99 | 19.80 | 19.80 | 19.56 | 7,721 |
Apr 28, 2022 | 18.80 | 19.74 | 18.76 | 19.67 | 19.43 | 13,814 |
Apr 27, 2022 | 19.20 | 19.37 | 19.00 | 19.00 | 18.77 | 12,022 |
Apr 26, 2022 | 19.25 | 19.78 | 19.04 | 19.22 | 18.99 | 7,251 |
Apr 25, 2022 | 20.47 | 20.47 | 19.78 | 19.79 | 19.55 | 15,472 |
Apr 22, 2022 | 20.81 | 20.81 | 20.50 | 20.50 | 20.25 | 4,300 |
Apr 21, 2022 | 20.85 | 20.85 | 20.85 | 20.85 | 20.60 | 4,340 |
Apr 20, 2022 | 21.23 | 21.23 | 20.75 | 20.75 | 20.50 | 4,800 |
Apr 19, 2022 | 20.86 | 20.87 | 20.85 | 20.85 | 20.60 | 1,227 |
Apr 18, 2022 | 21.06 | 21.38 | 21.00 | 21.00 | 20.74 | 2,400 |
Apr 14, 2022 | 21.02 | 21.05 | 21.02 | 21.05 | 20.79 | 4,900 |
Apr 13, 2022 | 21.24 | 21.24 | 21.02 | 21.03 | 20.77 | 1,100 |
Apr 12, 2022 | 21.24 | 21.25 | 21.01 | 21.01 | 20.75 | 3,735 |
Apr 11, 2022 | 21.15 | 21.25 | 21.15 | 21.20 | 20.94 | 28,800 |
Apr 08, 2022 | 21.00 | 21.39 | 21.00 | 21.10 | 20.84 | 1,500 |
Apr 07, 2022 | 22.13 | 22.13 | 20.61 | 20.87 | 20.62 | 9,200 |
Apr 06, 2022 | 22.54 | 22.54 | 21.75 | 21.75 | 21.48 | 3,939 |
Apr 05, 2022 | 22.60 | 22.60 | 22.40 | 22.40 | 22.13 | 4,800 |
Apr 04, 2022 | 22.59 | 22.59 | 22.55 | 22.58 | 22.30 | 3,200 |
Apr 01, 2022 | 22.50 | 22.60 | 22.50 | 22.60 | 22.32 | 5,076 |
Mar 31, 2022 | 22.33 | 22.67 | 22.22 | 22.58 | 22.30 | 21,167 |
Mar 30, 2022 | 22.20 | 22.40 | 22.20 | 22.40 | 22.13 | 31,100 |
Mar 29, 2022 | 22.00 | 22.30 | 22.00 | 22.20 | 21.93 | 2,623 |
Mar 28, 2022 | 22.25 | 22.25 | 22.00 | 22.00 | 21.73 | 54,500 |
Mar 25, 2022 | 22.32 | 22.40 | 22.21 | 22.21 | 21.94 | 50,400 |
Mar 24, 2022 | 22.49 | 22.49 | 22.30 | 22.47 | 22.20 | 2,916 |
Mar 23, 2022 | 22.45 | 22.50 | 22.40 | 22.50 | 22.23 | 28,185 |
Mar 22, 2022 | 22.35 | 22.40 | 22.28 | 22.40 | 22.13 | 8,665 |
Mar 21, 2022 | 22.25 | 22.35 | 22.25 | 22.30 | 22.03 | 3,950 |
Mar 18, 2022 | 21.67 | 22.38 | 21.67 | 22.26 | 21.99 | 38,325 |
Mar 17, 2022 | 21.62 | 22.09 | 21.55 | 22.09 | 21.82 | 4,400 |
Mar 16, 2022 | 21.45 | 21.64 | 21.40 | 21.64 | 21.38 | 28,500 |
Mar 15, 2022 | 21.57 | 21.57 | 21.26 | 21.35 | 21.09 | 6,701 |
Mar 14, 2022 | 21.15 | 21.34 | 21.15 | 21.25 | 21.00 | 2,535 |
Mar 11, 2022 | 21.02 | 21.15 | 21.02 | 21.15 | 20.89 | 2,023 |
Mar 10, 2022 | 21.16 | 21.25 | 20.78 | 20.90 | 20.64 | 27,354 |
Mar 09, 2022 | 21.36 | 21.36 | 21.16 | 21.16 | 20.90 | 2,905 |
Mar 08, 2022 | 21.70 | 21.89 | 21.40 | 21.40 | 21.14 | 6,746 |
Mar 07, 2022 | 21.70 | 21.74 | 21.65 | 21.74 | 21.47 | 1,350 |
Mar 04, 2022 | 22.05 | 22.05 | 21.64 | 21.64 | 21.38 | 2,481 |
Mar 03, 2022 | 22.25 | 22.25 | 22.01 | 22.11 | 21.84 | 2,900 |
Mar 02, 2022 | 22.01 | 22.30 | 22.01 | 22.30 | 22.03 | 3,101 |
Mar 01, 2022 | 22.06 | 22.35 | 22.00 | 22.35 | 22.08 | 11,600 |
Feb 28, 2022 | 22.37 | 22.40 | 22.25 | 22.25 | 21.98 | 3,766 |
Feb 25, 2022 | 22.49 | 22.85 | 22.40 | 22.85 | 22.57 | 14,922 |
Feb 24, 2022 | 22.51 | 22.51 | 22.32 | 22.50 | 22.23 | 4,700 |
Feb 23, 2022 | 22.75 | 22.77 | 22.50 | 22.58 | 22.30 | 7,500 |
Feb 22, 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 22.47 | 2,300 |
Feb 18, 2022 | 22.76 | 22.76 | 22.73 | 22.75 | 22.47 | 1,205 |
Feb 17, 2022 | 22.81 | 22.91 | 22.81 | 22.82 | 22.54 | 850 |
Feb 16, 2022 | 22.81 | 23.02 | 22.81 | 22.90 | 22.62 | 4,567 |
Feb 15, 2022 | 23.33 | 23.35 | 23.08 | 23.14 | 22.86 | 32,750 |
Feb 14, 2022 | 23.42 | 23.42 | 23.42 | 23.42 | 23.13 | 525 |
Feb 14, 2022 | 0.244563 Dividend | |||||
Feb 11, 2022 | 23.61 | 23.77 | 23.50 | 23.54 | 23.01 | 14,243 |
Feb 10, 2022 | 23.68 | 23.69 | 23.65 | 23.65 | 23.12 | 800 |
Feb 09, 2022 | 23.52 | 23.78 | 23.52 | 23.78 | 23.25 | 3,696 |
Feb 08, 2022 | 23.65 | 23.65 | 23.50 | 23.50 | 22.97 | 6,160 |
Feb 07, 2022 | 23.59 | 23.65 | 23.58 | 23.65 | 23.12 | 1,500 |
Feb 04, 2022 | 23.59 | 23.59 | 23.49 | 23.55 | 23.02 | 18,900 |
Feb 03, 2022 | 23.64 | 23.64 | 23.59 | 23.59 | 23.06 | 10,470 |
Feb 02, 2022 | 23.68 | 23.70 | 23.63 | 23.63 | 23.10 | 8,600 |
Feb 01, 2022 | 23.73 | 23.73 | 23.67 | 23.70 | 23.17 | 7,660 |
Jan 31, 2022 | 23.65 | 23.75 | 23.61 | 23.75 | 23.22 | 41,190 |
Jan 28, 2022 | 23.30 | 23.73 | 23.30 | 23.61 | 23.08 | 52,375 |
Jan 27, 2022 | 23.49 | 23.53 | 23.31 | 23.44 | 22.91 | 7,937 |
Jan 26, 2022 | 23.61 | 23.61 | 23.59 | 23.60 | 23.07 | 3,166 |
Jan 25, 2022 | 23.40 | 23.50 | 23.40 | 23.43 | 22.90 | 25,968 |
Jan 24, 2022 | 23.65 | 23.66 | 23.50 | 23.50 | 22.97 | 3,000 |
Jan 21, 2022 | 23.78 | 23.80 | 23.67 | 23.67 | 23.14 | 9,267 |
Jan 20, 2022 | 23.85 | 23.85 | 23.80 | 23.83 | 23.29 | 7,500 |
Jan 19, 2022 | 23.78 | 23.85 | 23.77 | 23.85 | 23.31 | 33,150 |
Jan 18, 2022 | 23.77 | 23.87 | 23.76 | 23.87 | 23.33 | 700 |
Jan 17, 2022 | 23.63 | 23.76 | 23.59 | 23.76 | 23.23 | 3,700 |
Jan 14, 2022 | 23.57 | 23.63 | 23.52 | 23.63 | 23.10 | 4,715 |
Jan 13, 2022 | 23.50 | 23.63 | 23.47 | 23.63 | 23.10 | 30,710 |
Jan 12, 2022 | 23.41 | 23.62 | 23.41 | 23.50 | 22.97 | 27,600 |
Jan 11, 2022 | 23.70 | 23.70 | 23.41 | 23.63 | 23.10 | 2,858 |
Jan 10, 2022 | 23.52 | 23.53 | 23.51 | 23.53 | 23.00 | 800 |
Jan 07, 2022 | 23.55 | 23.55 | 23.52 | 23.52 | 22.99 | 600 |
Jan 06, 2022 | 23.50 | 23.50 | 23.45 | 23.45 | 22.92 | 25,202 |
Jan 05, 2022 | 23.40 | 23.55 | 23.40 | 23.55 | 23.02 | 3,900 |
Jan 04, 2022 | 23.36 | 23.36 | 23.36 | 23.36 | 22.84 | 600 |
Dec 31, 2021 | 23.05 | 23.23 | 23.05 | 23.15 | 22.63 | 36,580 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |