Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 23.76 | 23.99 | 23.76 | 23.99 | 23.99 | 300 |
Aug 11, 2022 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Aug 10, 2022 | 23.80 | 23.81 | 23.80 | 23.81 | 23.81 | 2,500 |
Aug 09, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 870 |
Aug 08, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Aug 05, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Aug 04, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 500 |
Aug 03, 2022 | 23.79 | 23.80 | 23.68 | 23.80 | 23.80 | 3,905 |
Aug 02, 2022 | 24.00 | 24.10 | 23.68 | 23.80 | 23.80 | 5,854 |
Jul 29, 2022 | 23.42 | 23.81 | 23.42 | 23.81 | 23.81 | 1,642 |
Jul 28, 2022 | 23.00 | 23.40 | 22.99 | 23.40 | 23.40 | 1,700 |
Jul 27, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2,200 |
Jul 26, 2022 | 22.60 | 22.99 | 22.60 | 22.99 | 22.99 | 2,250 |
Jul 25, 2022 | 22.41 | 22.59 | 22.41 | 22.52 | 22.52 | 2,592 |
Jul 22, 2022 | 22.51 | 22.51 | 22.33 | 22.41 | 22.41 | 595 |
Jul 21, 2022 | 22.47 | 22.47 | 21.99 | 22.33 | 22.33 | 16,495 |
Jul 20, 2022 | 22.52 | 22.56 | 22.45 | 22.56 | 22.56 | 3,379 |
Jul 19, 2022 | 22.42 | 22.50 | 22.42 | 22.48 | 22.48 | 3,000 |
Jul 18, 2022 | 22.50 | 22.55 | 22.50 | 22.50 | 22.50 | 51,100 |
Jul 15, 2022 | 22.84 | 22.85 | 22.56 | 22.56 | 22.56 | 16,388 |
Jul 14, 2022 | 23.00 | 23.00 | 22.82 | 22.82 | 22.82 | 10,749 |
Jul 13, 2022 | 22.85 | 22.85 | 22.65 | 22.72 | 22.72 | 5,500 |
Jul 12, 2022 | 22.89 | 23.05 | 22.85 | 22.90 | 22.90 | 5,200 |
Jul 11, 2022 | 23.06 | 23.06 | 22.87 | 22.99 | 22.99 | 16,937 |
Jul 08, 2022 | 23.19 | 23.19 | 23.07 | 23.07 | 23.07 | 760 |
Jul 07, 2022 | 23.00 | 23.04 | 22.90 | 22.97 | 22.97 | 9,190 |
Jul 06, 2022 | 23.02 | 23.11 | 23.01 | 23.02 | 23.02 | 7,200 |
Jul 05, 2022 | 23.36 | 23.36 | 23.05 | 23.05 | 23.05 | 1,100 |
Jul 04, 2022 | 23.44 | 23.58 | 23.44 | 23.58 | 23.58 | 1,100 |
Jun 30, 2022 | 23.45 | 23.60 | 23.45 | 23.60 | 23.60 | 3,400 |
Jun 29, 2022 | 23.49 | 23.56 | 23.48 | 23.56 | 23.56 | 700 |
Jun 28, 2022 | 23.40 | 23.42 | 23.40 | 23.41 | 23.41 | 8,200 |
Jun 27, 2022 | 23.50 | 23.50 | 23.36 | 23.40 | 23.40 | 3,350 |
Jun 24, 2022 | 23.37 | 23.52 | 23.35 | 23.52 | 23.52 | 2,300 |
Jun 23, 2022 | 23.40 | 23.53 | 23.35 | 23.36 | 23.36 | 6,000 |
Jun 22, 2022 | 23.40 | 23.47 | 23.35 | 23.37 | 23.37 | 9,700 |
Jun 21, 2022 | 23.30 | 23.35 | 23.30 | 23.35 | 23.35 | 3,500 |
Jun 20, 2022 | 23.15 | 23.20 | 23.15 | 23.20 | 23.20 | 225 |
Jun 17, 2022 | 23.38 | 23.40 | 23.02 | 23.02 | 23.02 | 28,100 |
Jun 16, 2022 | 23.49 | 23.51 | 23.20 | 23.20 | 23.20 | 1,400 |
Jun 15, 2022 | 24.00 | 24.05 | 23.90 | 23.90 | 23.90 | 2,800 |
Jun 14, 2022 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | 2,100 |
Jun 13, 2022 | 24.25 | 24.25 | 23.90 | 23.91 | 23.91 | 5,836 |
Jun 10, 2022 | 24.25 | 24.33 | 24.25 | 24.33 | 24.33 | 700 |
Jun 09, 2022 | 24.90 | 24.90 | 24.45 | 24.45 | 24.45 | 23,017 |
Jun 08, 2022 | 24.85 | 25.00 | 24.79 | 24.80 | 24.80 | 16,607 |
Jun 07, 2022 | 24.80 | 24.85 | 24.80 | 24.85 | 24.85 | 93,000 |
Jun 06, 2022 | 24.80 | 24.85 | 24.78 | 24.80 | 24.80 | 2,229 |
Jun 03, 2022 | 24.51 | 24.84 | 24.51 | 24.84 | 24.84 | 3,005 |
Jun 02, 2022 | 24.50 | 24.60 | 24.50 | 24.57 | 24.57 | 17,300 |
Jun 01, 2022 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 400 |
May 31, 2022 | 24.00 | 24.28 | 24.00 | 24.28 | 24.28 | 11,828 |
May 30, 2022 | 23.84 | 24.00 | 23.84 | 23.99 | 23.99 | 3,735 |
May 27, 2022 | 23.71 | 23.99 | 23.71 | 23.84 | 23.84 | 7,700 |
May 26, 2022 | 23.85 | 23.85 | 23.80 | 23.85 | 23.85 | 13,542 |
May 25, 2022 | 23.74 | 23.82 | 23.74 | 23.82 | 23.82 | 12,652 |
May 24, 2022 | 23.82 | 23.82 | 23.51 | 23.75 | 23.75 | 6,270 |
May 20, 2022 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 800 |
May 19, 2022 | 23.37 | 23.50 | 23.37 | 23.37 | 23.37 | 1,800 |
May 18, 2022 | 23.45 | 23.50 | 23.36 | 23.50 | 23.50 | 2,884 |
May 17, 2022 | 23.39 | 23.50 | 23.39 | 23.50 | 23.50 | 2,420 |
May 16, 2022 | 23.09 | 23.44 | 23.09 | 23.44 | 23.44 | 1,010 |
May 13, 2022 | 23.25 | 23.25 | 23.05 | 23.15 | 23.15 | 11,500 |
May 12, 2022 | 22.87 | 23.12 | 22.87 | 23.12 | 23.12 | 3,520 |
May 11, 2022 | 22.90 | 23.00 | 22.89 | 22.90 | 22.90 | 1,730 |
May 10, 2022 | 22.94 | 22.96 | 22.90 | 22.90 | 22.90 | 1,500 |
May 09, 2022 | 23.42 | 23.42 | 22.75 | 22.75 | 22.75 | 5,767 |
May 06, 2022 | 23.42 | 23.84 | 23.42 | 23.65 | 23.65 | 10,400 |
May 05, 2022 | 23.41 | 23.77 | 23.40 | 23.77 | 23.77 | 7,340 |
May 04, 2022 | 23.78 | 23.78 | 23.65 | 23.65 | 23.65 | 1,000 |
May 03, 2022 | 23.20 | 23.80 | 23.20 | 23.23 | 23.23 | 21,349 |
May 02, 2022 | 23.00 | 23.43 | 22.93 | 23.43 | 23.43 | 2,596 |
Apr 29, 2022 | 22.50 | 22.77 | 22.50 | 22.77 | 22.77 | 5,328 |
Apr 28, 2022 | 22.00 | 22.30 | 21.97 | 22.30 | 22.30 | 8,341 |
Apr 27, 2022 | 22.40 | 22.40 | 22.10 | 22.10 | 22.10 | 1,600 |
Apr 26, 2022 | 23.01 | 23.01 | 22.27 | 22.42 | 22.42 | 13,711 |
Apr 25, 2022 | 23.03 | 23.10 | 23.00 | 23.01 | 23.01 | 2,100 |
Apr 22, 2022 | 23.10 | 23.55 | 23.03 | 23.03 | 23.03 | 22,500 |
Apr 21, 2022 | 23.05 | 23.05 | 23.02 | 23.05 | 23.05 | 5,011 |
Apr 20, 2022 | 23.24 | 23.24 | 23.00 | 23.24 | 23.24 | 15,054 |
Apr 19, 2022 | 23.35 | 23.39 | 23.35 | 23.35 | 23.35 | 2,030 |
Apr 18, 2022 | 23.70 | 23.70 | 23.40 | 23.40 | 23.40 | 1,735 |
Apr 14, 2022 | 23.86 | 23.95 | 23.43 | 23.43 | 23.43 | 9,984 |
Apr 13, 2022 | 23.97 | 24.09 | 23.85 | 23.85 | 23.85 | 8,347 |
Apr 12, 2022 | 23.85 | 23.94 | 23.80 | 23.94 | 23.94 | 5,570 |
Apr 11, 2022 | 23.82 | 23.82 | 23.70 | 23.80 | 23.80 | 5,605 |
Apr 08, 2022 | 23.62 | 23.91 | 23.62 | 23.84 | 23.84 | 1,700 |
Apr 07, 2022 | 24.29 | 24.30 | 23.38 | 23.53 | 23.53 | 16,187 |
Apr 06, 2022 | 24.09 | 24.10 | 24.07 | 24.09 | 24.09 | 2,300 |
Apr 05, 2022 | 24.15 | 24.21 | 24.08 | 24.10 | 24.10 | 3,800 |
Apr 04, 2022 | 24.41 | 24.44 | 24.07 | 24.07 | 24.07 | 1,784 |
Apr 01, 2022 | 24.28 | 24.45 | 24.25 | 24.45 | 24.45 | 7,172 |
Mar 31, 2022 | 24.40 | 24.48 | 24.27 | 24.45 | 24.45 | 17,523 |
Mar 30, 2022 | 24.26 | 24.50 | 24.26 | 24.44 | 24.44 | 9,700 |
Mar 29, 2022 | 24.48 | 24.52 | 24.48 | 24.50 | 24.50 | 6,000 |
Mar 28, 2022 | 24.26 | 24.30 | 24.20 | 24.20 | 24.20 | 3,815 |
Mar 25, 2022 | 24.30 | 24.42 | 24.28 | 24.28 | 24.28 | 2,400 |
Mar 24, 2022 | 24.69 | 24.70 | 24.38 | 24.49 | 24.49 | 9,695 |
Mar 23, 2022 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 100 |
Mar 22, 2022 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 345 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |