Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 21.69 | 21.70 | 21.62 | 21.62 | 21.62 | 1,300 |
Aug 12, 2022 | 21.70 | 21.75 | 21.51 | 21.69 | 21.69 | 52,270 |
Aug 11, 2022 | 21.64 | 21.70 | 21.64 | 21.70 | 21.70 | 4,600 |
Aug 10, 2022 | 21.60 | 21.73 | 21.60 | 21.73 | 21.73 | 9,890 |
Aug 09, 2022 | 21.60 | 21.60 | 21.59 | 21.60 | 21.60 | 2,510 |
Aug 08, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 600 |
Aug 05, 2022 | 21.50 | 21.59 | 21.40 | 21.40 | 21.40 | 26,333 |
Aug 04, 2022 | 21.40 | 21.40 | 21.25 | 21.40 | 21.40 | 34,300 |
Aug 03, 2022 | 21.74 | 21.75 | 21.25 | 21.25 | 21.25 | 7,850 |
Aug 02, 2022 | 20.75 | 21.19 | 20.75 | 21.18 | 21.18 | 6,300 |
Jul 29, 2022 | 20.71 | 21.11 | 20.71 | 20.96 | 20.96 | 8,792 |
Jul 28, 2022 | 20.25 | 20.80 | 20.25 | 20.71 | 20.71 | 14,900 |
Jul 27, 2022 | 19.97 | 20.35 | 19.97 | 20.33 | 20.33 | 2,000 |
Jul 26, 2022 | 19.75 | 20.15 | 19.75 | 20.14 | 20.14 | 7,100 |
Jul 25, 2022 | 19.81 | 19.88 | 19.80 | 19.81 | 19.81 | 4,035 |
Jul 22, 2022 | 19.70 | 19.80 | 19.70 | 19.70 | 19.70 | 4,200 |
Jul 21, 2022 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 310 |
Jul 20, 2022 | 19.82 | 19.82 | 19.63 | 19.80 | 19.80 | 2,000 |
Jul 19, 2022 | 19.91 | 19.91 | 19.82 | 19.82 | 19.82 | 7,200 |
Jul 18, 2022 | 19.89 | 19.90 | 19.82 | 19.90 | 19.90 | 5,810 |
Jul 15, 2022 | 20.27 | 20.30 | 19.95 | 19.95 | 19.95 | 12,976 |
Jul 14, 2022 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Jul 13, 2022 | 20.35 | 20.35 | 20.21 | 20.21 | 20.21 | 1,150 |
Jul 12, 2022 | 20.51 | 20.56 | 20.34 | 20.56 | 20.56 | 31,850 |
Jul 11, 2022 | 20.48 | 20.55 | 20.48 | 20.55 | 20.55 | 1,000 |
Jul 08, 2022 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
Jul 07, 2022 | 20.38 | 20.46 | 20.33 | 20.46 | 20.46 | 8,000 |
Jul 06, 2022 | 20.38 | 20.49 | 20.37 | 20.49 | 20.49 | 600 |
Jul 05, 2022 | 20.60 | 20.60 | 20.20 | 20.35 | 20.35 | 80,400 |
Jul 05, 2022 | 0.239938 Dividend | |||||
Jul 04, 2022 | 20.83 | 20.83 | 20.71 | 20.79 | 20.55 | 1,700 |
Jun 30, 2022 | 20.77 | 20.99 | 20.76 | 20.99 | 20.75 | 2,650 |
Jun 29, 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 20.66 | 200 |
Jun 28, 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 20.47 | 300 |
Jun 27, 2022 | 20.79 | 20.90 | 20.79 | 20.90 | 20.66 | 3,100 |
Jun 24, 2022 | 20.50 | 20.90 | 20.50 | 20.90 | 20.66 | 1,900 |
Jun 23, 2022 | 20.40 | 20.47 | 20.40 | 20.47 | 20.23 | 2,300 |
Jun 22, 2022 | 20.59 | 20.60 | 20.59 | 20.60 | 20.36 | 1,559 |
Jun 21, 2022 | 20.75 | 20.75 | 20.30 | 20.38 | 20.14 | 7,600 |
Jun 20, 2022 | 20.45 | 20.45 | 20.40 | 20.40 | 20.16 | 500 |
Jun 17, 2022 | 19.99 | 20.31 | 19.99 | 20.31 | 20.08 | 1,200 |
Jun 16, 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 20.84 | - |
Jun 15, 2022 | 21.30 | 21.30 | 21.00 | 21.08 | 20.84 | 2,700 |
Jun 14, 2022 | 21.29 | 21.30 | 21.29 | 21.30 | 21.05 | 1,100 |
Jun 13, 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.05 | 410 |
Jun 10, 2022 | 21.84 | 21.85 | 21.66 | 21.66 | 21.41 | 1,100 |
Jun 09, 2022 | 22.30 | 22.30 | 22.15 | 22.15 | 21.89 | 9,490 |
Jun 08, 2022 | 22.30 | 22.35 | 22.30 | 22.30 | 22.04 | 12,100 |
Jun 07, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.04 | - |
Jun 06, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.04 | 950 |
Jun 03, 2022 | 22.08 | 22.42 | 22.08 | 22.40 | 22.14 | 4,800 |
Jun 02, 2022 | 21.76 | 22.08 | 21.76 | 22.08 | 21.83 | 400 |
Jun 01, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 21.99 | - |
May 31, 2022 | 21.75 | 22.25 | 21.75 | 22.25 | 21.99 | 8,982 |
May 30, 2022 | 21.36 | 21.72 | 21.35 | 21.72 | 21.47 | 1,800 |
May 27, 2022 | 21.30 | 21.32 | 21.30 | 21.32 | 21.07 | 1,293 |
May 26, 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.05 | - |
May 25, 2022 | 21.00 | 21.30 | 21.00 | 21.30 | 21.05 | 3,064 |
May 24, 2022 | 21.04 | 21.04 | 20.82 | 21.00 | 20.76 | 3,288 |
May 20, 2022 | 20.99 | 20.99 | 20.99 | 20.99 | 20.75 | 1,300 |
May 19, 2022 | 20.85 | 20.85 | 20.80 | 20.85 | 20.61 | 5,002 |
May 18, 2022 | 20.85 | 20.85 | 20.85 | 20.85 | 20.61 | 700 |
May 17, 2022 | 20.94 | 20.95 | 20.77 | 20.83 | 20.59 | 7,522 |
May 16, 2022 | 20.60 | 20.71 | 20.60 | 20.70 | 20.46 | 3,500 |
May 13, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.36 | 6,060 |
May 12, 2022 | 20.49 | 20.59 | 20.33 | 20.35 | 20.12 | 2,200 |
May 11, 2022 | 20.30 | 20.89 | 20.30 | 20.89 | 20.65 | 17,443 |
May 10, 2022 | 20.43 | 20.49 | 20.31 | 20.31 | 20.08 | 9,200 |
May 09, 2022 | 21.16 | 21.16 | 20.32 | 20.32 | 20.09 | 9,550 |
May 06, 2022 | 21.15 | 21.21 | 21.15 | 21.17 | 20.93 | 3,400 |
May 05, 2022 | 21.20 | 21.20 | 21.16 | 21.20 | 20.96 | 1,174 |
May 04, 2022 | 21.05 | 21.51 | 21.00 | 21.25 | 21.00 | 10,000 |
May 03, 2022 | 20.95 | 21.05 | 20.95 | 21.02 | 20.78 | 16,520 |
May 02, 2022 | 20.62 | 20.89 | 20.62 | 20.79 | 20.55 | 11,380 |
Apr 29, 2022 | 20.60 | 20.67 | 20.60 | 20.62 | 20.38 | 44,328 |
Apr 28, 2022 | 19.99 | 20.25 | 19.99 | 20.15 | 19.92 | 4,301 |
Apr 27, 2022 | 20.63 | 20.63 | 20.49 | 20.50 | 20.26 | 6,775 |
Apr 26, 2022 | 21.05 | 21.05 | 20.51 | 20.63 | 20.39 | 13,096 |
Apr 25, 2022 | 21.05 | 21.14 | 21.05 | 21.06 | 20.82 | 5,050 |
Apr 22, 2022 | 21.20 | 21.29 | 21.13 | 21.21 | 20.97 | 4,500 |
Apr 21, 2022 | 21.30 | 21.30 | 21.06 | 21.06 | 20.82 | 23,100 |
Apr 20, 2022 | 21.28 | 21.28 | 21.28 | 21.28 | 21.03 | 2,300 |
Apr 19, 2022 | 21.48 | 21.51 | 21.37 | 21.37 | 21.12 | 500 |
Apr 18, 2022 | 21.73 | 21.73 | 21.55 | 21.55 | 21.30 | 1,100 |
Apr 14, 2022 | 22.00 | 22.00 | 21.79 | 21.79 | 21.54 | 3,793 |
Apr 13, 2022 | 22.00 | 22.00 | 21.91 | 21.94 | 21.69 | 10,103 |
Apr 12, 2022 | 21.82 | 22.06 | 21.82 | 22.06 | 21.81 | 2,600 |
Apr 11, 2022 | 22.13 | 22.13 | 21.84 | 21.84 | 21.59 | 1,137 |
Apr 08, 2022 | 21.74 | 22.16 | 21.66 | 22.16 | 21.90 | 9,900 |
Apr 07, 2022 | 21.94 | 22.00 | 21.50 | 21.56 | 21.31 | 9,629 |
Apr 06, 2022 | 22.00 | 22.36 | 22.00 | 22.35 | 22.09 | 655 |
Apr 05, 2022 | 22.79 | 22.80 | 22.30 | 22.37 | 22.11 | 3,244 |
Apr 04, 2022 | 22.70 | 22.79 | 22.41 | 22.79 | 22.53 | 2,311 |
Apr 04, 2022 | 0.239938 Dividend | |||||
Apr 01, 2022 | 22.53 | 22.91 | 22.53 | 22.91 | 22.41 | 600 |
Mar 31, 2022 | 22.80 | 22.95 | 22.80 | 22.91 | 22.41 | 10,460 |
Mar 30, 2022 | 22.85 | 22.85 | 22.83 | 22.85 | 22.35 | 7,673 |
Mar 29, 2022 | 22.75 | 22.90 | 22.75 | 22.90 | 22.40 | 7,900 |
Mar 28, 2022 | 22.50 | 22.50 | 22.42 | 22.42 | 21.93 | 8,700 |
Mar 25, 2022 | 22.61 | 22.75 | 22.48 | 22.48 | 21.99 | 14,337 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |