Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | 21.90 | 21.94 | 21.90 | 21.94 | 21.94 | 2,161 |
Aug 08, 2022 | 22.00 | 22.00 | 21.95 | 22.00 | 22.00 | 3,500 |
Aug 05, 2022 | 21.80 | 21.84 | 21.78 | 21.84 | 21.84 | 4,300 |
Aug 04, 2022 | 21.94 | 21.94 | 21.76 | 21.76 | 21.76 | 6,200 |
Aug 03, 2022 | 21.70 | 21.74 | 21.70 | 21.74 | 21.74 | 1,600 |
Aug 02, 2022 | 21.32 | 21.50 | 21.32 | 21.40 | 21.40 | 10,600 |
Jul 29, 2022 | 21.18 | 21.55 | 21.18 | 21.55 | 21.55 | 5,600 |
Jul 28, 2022 | 21.01 | 21.25 | 21.01 | 21.25 | 21.25 | 1,100 |
Jul 27, 2022 | 21.00 | 21.19 | 20.95 | 20.95 | 20.95 | 9,000 |
Jul 26, 2022 | 21.07 | 21.07 | 20.88 | 21.00 | 21.00 | 4,900 |
Jul 25, 2022 | 21.13 | 21.13 | 21.10 | 21.10 | 21.10 | 28,300 |
Jul 22, 2022 | 21.01 | 21.06 | 20.97 | 21.01 | 21.01 | 1,800 |
Jul 21, 2022 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 100 |
Jul 21, 2022 | 0.08 Dividend | |||||
Jul 20, 2022 | 21.69 | 21.69 | 21.35 | 21.38 | 21.30 | 2,000 |
Jul 19, 2022 | 21.51 | 21.51 | 21.38 | 21.40 | 21.32 | 2,600 |
Jul 18, 2022 | 21.60 | 21.60 | 21.50 | 21.50 | 21.42 | 1,500 |
Jul 15, 2022 | 21.58 | 21.60 | 21.58 | 21.60 | 21.52 | 600 |
Jul 14, 2022 | 21.34 | 21.50 | 21.34 | 21.45 | 21.37 | 2,900 |
Jul 13, 2022 | 21.50 | 21.50 | 21.43 | 21.43 | 21.35 | 3,400 |
Jul 12, 2022 | 21.56 | 21.56 | 21.51 | 21.51 | 21.43 | 500 |
Jul 11, 2022 | 21.72 | 21.72 | 21.69 | 21.69 | 21.61 | 600 |
Jul 08, 2022 | 21.75 | 21.76 | 21.66 | 21.66 | 21.58 | 2,600 |
Jul 07, 2022 | 21.52 | 21.52 | 21.51 | 21.51 | 21.43 | 10,900 |
Jul 06, 2022 | 21.54 | 21.54 | 21.47 | 21.47 | 21.39 | 2,400 |
Jul 05, 2022 | 21.86 | 21.86 | 21.59 | 21.59 | 21.51 | 2,100 |
Jul 04, 2022 | 21.99 | 22.00 | 21.99 | 22.00 | 21.92 | 1,900 |
Jun 30, 2022 | 21.87 | 21.87 | 21.80 | 21.80 | 21.72 | 2,100 |
Jun 29, 2022 | 21.88 | 22.10 | 21.88 | 22.00 | 21.92 | 2,800 |
Jun 28, 2022 | 21.86 | 21.86 | 21.81 | 21.81 | 21.73 | 1,600 |
Jun 27, 2022 | 22.05 | 22.05 | 22.05 | 22.05 | 21.97 | - |
Jun 24, 2022 | 21.71 | 22.13 | 21.71 | 22.13 | 22.05 | 1,400 |
Jun 23, 2022 | 22.04 | 22.04 | 21.84 | 21.87 | 21.79 | 3,600 |
Jun 22, 2022 | 22.17 | 22.20 | 22.17 | 22.20 | 22.12 | 800 |
Jun 22, 2022 | 0.08 Dividend | |||||
Jun 21, 2022 | 22.33 | 22.34 | 22.25 | 22.25 | 22.09 | 3,500 |
Jun 20, 2022 | 22.02 | 22.02 | 22.01 | 22.01 | 21.85 | 1,900 |
Jun 17, 2022 | 22.11 | 22.11 | 22.00 | 22.10 | 21.94 | 1,200 |
Jun 16, 2022 | 22.36 | 22.41 | 22.02 | 22.02 | 21.86 | 2,200 |
Jun 15, 2022 | 22.55 | 22.65 | 22.49 | 22.65 | 22.48 | 1,700 |
Jun 14, 2022 | 22.45 | 22.45 | 22.40 | 22.40 | 22.24 | 300 |
Jun 13, 2022 | 22.50 | 22.50 | 22.42 | 22.49 | 22.33 | 2,100 |
Jun 10, 2022 | 23.33 | 23.34 | 23.06 | 23.06 | 22.89 | 3,200 |
Jun 09, 2022 | 23.49 | 23.50 | 23.16 | 23.21 | 23.04 | 12,300 |
Jun 08, 2022 | 23.62 | 23.63 | 23.40 | 23.46 | 23.29 | 3,400 |
Jun 07, 2022 | 23.58 | 23.59 | 23.54 | 23.56 | 23.39 | 7,200 |
Jun 06, 2022 | 23.61 | 23.62 | 23.52 | 23.52 | 23.35 | 700 |
Jun 03, 2022 | 23.26 | 23.54 | 23.26 | 23.54 | 23.37 | 5,000 |
Jun 02, 2022 | 23.33 | 23.33 | 23.26 | 23.26 | 23.09 | 1,300 |
Jun 01, 2022 | 23.29 | 23.33 | 23.25 | 23.25 | 23.08 | 7,800 |
May 31, 2022 | 22.81 | 23.15 | 22.81 | 23.15 | 22.98 | 1,200 |
May 30, 2022 | 22.82 | 22.84 | 22.81 | 22.84 | 22.67 | 500 |
May 27, 2022 | 22.60 | 22.70 | 22.60 | 22.70 | 22.53 | 900 |
May 26, 2022 | 22.69 | 22.73 | 22.65 | 22.73 | 22.56 | 8,900 |
May 25, 2022 | 22.53 | 22.60 | 22.44 | 22.53 | 22.36 | 1,300 |
May 24, 2022 | 22.50 | 22.67 | 22.49 | 22.49 | 22.33 | 2,100 |
May 20, 2022 | 22.41 | 22.60 | 22.41 | 22.58 | 22.41 | 3,200 |
May 20, 2022 | 0.08 Dividend | |||||
May 19, 2022 | 22.31 | 22.38 | 22.30 | 22.38 | 22.14 | 4,400 |
May 18, 2022 | 22.44 | 22.46 | 22.41 | 22.46 | 22.22 | 2,400 |
May 17, 2022 | 22.40 | 22.57 | 22.40 | 22.57 | 22.32 | 8,100 |
May 16, 2022 | 22.04 | 22.26 | 22.04 | 22.26 | 22.02 | 6,200 |
May 13, 2022 | 22.24 | 22.36 | 22.16 | 22.17 | 21.93 | 7,300 |
May 12, 2022 | 22.03 | 22.03 | 21.93 | 21.94 | 21.70 | 7,900 |
May 11, 2022 | 22.15 | 22.15 | 22.05 | 22.07 | 21.83 | 2,800 |
May 10, 2022 | 22.11 | 22.20 | 22.02 | 22.20 | 21.96 | 21,100 |
May 09, 2022 | 22.37 | 22.37 | 22.00 | 22.00 | 21.76 | 11,200 |
May 06, 2022 | 22.49 | 22.49 | 22.36 | 22.36 | 22.12 | 1,600 |
May 05, 2022 | 22.75 | 22.75 | 22.49 | 22.49 | 22.25 | 5,800 |
May 04, 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 22.20 | - |
May 03, 2022 | 22.28 | 22.55 | 22.27 | 22.44 | 22.20 | 4,300 |
May 02, 2022 | 22.20 | 22.26 | 22.05 | 22.26 | 22.02 | 7,200 |
Apr 29, 2022 | 21.90 | 22.20 | 21.90 | 22.20 | 21.96 | 3,000 |
Apr 28, 2022 | 21.75 | 22.06 | 21.54 | 22.06 | 21.82 | 3,100 |
Apr 27, 2022 | 22.19 | 22.20 | 21.62 | 21.63 | 21.39 | 2,000 |
Apr 26, 2022 | 22.02 | 22.09 | 21.90 | 22.04 | 21.80 | 4,300 |
Apr 25, 2022 | 22.36 | 22.38 | 22.18 | 22.18 | 21.94 | 1,100 |
Apr 22, 2022 | 22.66 | 22.75 | 22.60 | 22.60 | 22.35 | 4,000 |
Apr 21, 2022 | 22.94 | 22.94 | 22.94 | 22.94 | 22.69 | 100 |
Apr 21, 2022 | 0.08 Dividend | |||||
Apr 20, 2022 | 23.08 | 23.09 | 23.03 | 23.03 | 22.70 | 1,400 |
Apr 19, 2022 | 23.27 | 23.27 | 23.20 | 23.20 | 22.87 | 3,100 |
Apr 18, 2022 | 23.27 | 23.27 | 23.27 | 23.27 | 22.94 | 1,700 |
Apr 14, 2022 | 23.38 | 23.38 | 23.36 | 23.36 | 23.03 | 500 |
Apr 13, 2022 | 23.44 | 23.44 | 23.30 | 23.32 | 22.99 | 3,600 |
Apr 12, 2022 | 23.22 | 23.36 | 23.20 | 23.36 | 23.03 | 2,000 |
Apr 11, 2022 | 23.30 | 23.35 | 23.21 | 23.22 | 22.89 | 1,800 |
Apr 08, 2022 | 23.19 | 23.19 | 23.19 | 23.19 | 22.86 | 500 |
Apr 07, 2022 | 23.45 | 23.45 | 22.88 | 23.01 | 22.68 | 11,200 |
Apr 06, 2022 | 23.82 | 23.88 | 23.55 | 23.55 | 23.21 | 3,100 |
Apr 05, 2022 | 24.01 | 24.01 | 23.95 | 23.98 | 23.64 | 3,000 |
Apr 04, 2022 | 23.99 | 23.99 | 23.99 | 23.99 | 23.65 | 2,200 |
Apr 01, 2022 | 24.17 | 24.18 | 24.10 | 24.12 | 23.77 | 5,400 |
Mar 31, 2022 | 24.21 | 24.21 | 24.10 | 24.16 | 23.81 | 7,600 |
Mar 30, 2022 | 24.08 | 24.11 | 24.08 | 24.10 | 23.76 | 3,600 |
Mar 29, 2022 | 24.13 | 24.13 | 24.00 | 24.05 | 23.71 | 4,900 |
Mar 28, 2022 | 24.09 | 24.13 | 23.98 | 23.98 | 23.64 | 5,600 |
Mar 25, 2022 | 24.21 | 24.25 | 23.99 | 24.00 | 23.66 | 5,600 |
Mar 24, 2022 | 24.30 | 24.30 | 24.15 | 24.17 | 23.82 | 2,500 |
Mar 23, 2022 | 24.29 | 24.30 | 24.21 | 24.25 | 23.90 | 5,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |