Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | - | - | - | - | - | - |
Aug 05, 2022 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 1,300 |
Aug 04, 2022 | 23.21 | 23.25 | 23.21 | 23.22 | 23.22 | 1,900 |
Aug 03, 2022 | 23.17 | 23.18 | 23.17 | 23.18 | 23.18 | 500 |
Aug 02, 2022 | 23.34 | 23.34 | 23.15 | 23.15 | 23.15 | 16,700 |
Jul 29, 2022 | 23.30 | 23.30 | 23.28 | 23.28 | 23.28 | 1,000 |
Jul 28, 2022 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
Jul 27, 2022 | 23.21 | 23.24 | 23.21 | 23.21 | 23.21 | 3,500 |
Jul 26, 2022 | 23.16 | 23.17 | 23.16 | 23.16 | 23.16 | 6,200 |
Jul 25, 2022 | 23.11 | 23.14 | 23.11 | 23.14 | 23.14 | 10,200 |
Jul 22, 2022 | 23.11 | 23.13 | 23.11 | 23.12 | 23.12 | 800 |
Jul 21, 2022 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 500 |
Jul 20, 2022 | 22.80 | 22.80 | 22.79 | 22.80 | 22.80 | 2,000 |
Jul 19, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 700 |
Jul 18, 2022 | 22.85 | 22.85 | 22.80 | 22.80 | 22.80 | 17,600 |
Jul 15, 2022 | 22.81 | 22.83 | 22.81 | 22.83 | 22.83 | 3,000 |
Jul 14, 2022 | 22.70 | 22.77 | 22.70 | 22.77 | 22.77 | 900 |
Jul 13, 2022 | 22.73 | 22.80 | 22.73 | 22.80 | 22.80 | 1,600 |
Jul 12, 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 100 |
Jul 11, 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 200 |
Jul 08, 2022 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Jul 07, 2022 | 22.70 | 22.72 | 22.68 | 22.68 | 22.68 | 4,100 |
Jul 06, 2022 | 22.75 | 22.75 | 22.71 | 22.71 | 22.71 | 2,400 |
Jul 05, 2022 | 22.90 | 22.90 | 22.79 | 22.79 | 22.79 | 1,500 |
Jul 04, 2022 | 22.75 | 22.75 | 22.70 | 22.73 | 22.73 | 2,800 |
Jun 30, 2022 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Jun 29, 2022 | 22.56 | 22.72 | 22.56 | 22.72 | 22.72 | 3,100 |
Jun 28, 2022 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 100 |
Jun 27, 2022 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 100 |
Jun 24, 2022 | 22.56 | 22.65 | 22.56 | 22.64 | 22.64 | 1,700 |
Jun 23, 2022 | 22.65 | 22.65 | 22.60 | 22.60 | 22.60 | 700 |
Jun 22, 2022 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 400 |
Jun 21, 2022 | 22.45 | 22.45 | 22.40 | 22.42 | 22.42 | 2,300 |
Jun 20, 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 500 |
Jun 17, 2022 | 22.61 | 22.61 | 22.48 | 22.53 | 22.53 | 4,200 |
Jun 16, 2022 | 22.27 | 22.42 | 22.27 | 22.42 | 22.42 | 17,500 |
Jun 15, 2022 | 22.39 | 22.41 | 22.39 | 22.41 | 22.41 | 2,600 |
Jun 14, 2022 | 22.32 | 22.32 | 22.29 | 22.29 | 22.29 | 1,200 |
Jun 13, 2022 | 22.37 | 22.49 | 22.36 | 22.37 | 22.37 | 15,800 |
Jun 10, 2022 | 22.81 | 22.81 | 22.56 | 22.56 | 22.56 | 6,300 |
Jun 09, 2022 | 22.77 | 22.77 | 22.76 | 22.77 | 22.77 | 1,800 |
Jun 08, 2022 | 22.75 | 22.77 | 22.75 | 22.77 | 22.77 | 7,900 |
Jun 07, 2022 | 22.84 | 22.84 | 22.75 | 22.75 | 22.75 | 3,400 |
Jun 06, 2022 | 22.78 | 22.84 | 22.78 | 22.80 | 22.80 | 5,800 |
Jun 03, 2022 | 22.90 | 22.90 | 22.89 | 22.89 | 22.89 | 300 |
Jun 02, 2022 | 22.96 | 23.00 | 22.94 | 23.00 | 23.00 | 2,400 |
Jun 01, 2022 | 22.99 | 23.04 | 22.95 | 23.04 | 23.04 | 4,600 |
May 31, 2022 | 23.07 | 23.09 | 23.05 | 23.09 | 23.09 | 3,100 |
May 30, 2022 | 23.24 | 23.24 | 23.19 | 23.21 | 23.21 | 3,600 |
May 27, 2022 | 23.20 | 23.30 | 23.20 | 23.22 | 23.22 | 23,700 |
May 26, 2022 | 23.25 | 23.25 | 23.20 | 23.25 | 23.25 | 1,900 |
May 25, 2022 | 23.20 | 23.23 | 23.18 | 23.23 | 23.23 | 1,600 |
May 24, 2022 | 23.12 | 23.19 | 23.12 | 23.18 | 23.18 | 7,200 |
May 20, 2022 | 23.10 | 23.13 | 23.10 | 23.13 | 23.13 | 2,400 |
May 19, 2022 | 23.24 | 23.24 | 23.04 | 23.04 | 23.04 | 1,700 |
May 18, 2022 | 22.98 | 23.00 | 22.98 | 22.99 | 22.99 | 3,500 |
May 17, 2022 | 23.19 | 23.19 | 22.94 | 22.94 | 22.94 | 600 |
May 16, 2022 | 22.99 | 23.06 | 22.99 | 23.06 | 23.06 | 700 |
May 13, 2022 | 22.99 | 23.05 | 22.99 | 23.03 | 23.03 | 3,600 |
May 12, 2022 | 23.04 | 23.11 | 23.04 | 23.11 | 23.11 | 400 |
May 11, 2022 | 23.02 | 23.02 | 22.99 | 23.01 | 23.01 | 14,900 |
May 10, 2022 | 22.95 | 23.04 | 22.95 | 23.03 | 23.03 | 1,800 |
May 09, 2022 | 22.99 | 23.00 | 22.95 | 22.97 | 22.97 | 3,500 |
May 06, 2022 | 22.94 | 22.97 | 22.94 | 22.97 | 22.97 | 2,600 |
May 05, 2022 | 23.14 | 23.14 | 22.94 | 23.02 | 23.02 | 56,500 |
May 04, 2022 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 700 |
May 03, 2022 | 23.10 | 23.10 | 23.08 | 23.08 | 23.08 | 6,800 |
May 02, 2022 | 23.10 | 23.10 | 23.04 | 23.05 | 23.05 | 8,900 |
Apr 29, 2022 | 23.16 | 23.20 | 23.16 | 23.16 | 23.16 | 2,500 |
Apr 28, 2022 | 23.29 | 23.30 | 23.27 | 23.28 | 23.28 | 1,400 |
Apr 27, 2022 | 23.19 | 23.36 | 23.19 | 23.28 | 23.28 | 4,200 |
Apr 26, 2022 | 23.23 | 23.33 | 23.23 | 23.32 | 23.32 | 10,900 |
Apr 25, 2022 | 23.21 | 23.26 | 23.21 | 23.26 | 23.26 | 1,600 |
Apr 22, 2022 | 23.13 | 23.19 | 23.13 | 23.19 | 23.19 | 15,300 |
Apr 21, 2022 | 23.31 | 23.31 | 23.21 | 23.25 | 23.25 | 1,800 |
Apr 20, 2022 | 23.38 | 23.38 | 23.31 | 23.35 | 23.35 | 900 |
Apr 19, 2022 | 23.41 | 23.41 | 23.34 | 23.34 | 23.34 | 900 |
Apr 18, 2022 | 23.40 | 23.42 | 23.39 | 23.42 | 23.42 | 900 |
Apr 14, 2022 | 23.61 | 23.61 | 23.50 | 23.50 | 23.50 | 600 |
Apr 13, 2022 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 300 |
Apr 12, 2022 | 23.66 | 23.67 | 23.65 | 23.65 | 23.65 | 800 |
Apr 11, 2022 | 23.50 | 23.56 | 23.50 | 23.56 | 23.56 | 6,000 |
Apr 08, 2022 | 23.62 | 23.65 | 23.59 | 23.59 | 23.59 | 6,100 |
Apr 07, 2022 | 23.80 | 23.80 | 23.68 | 23.73 | 23.73 | 2,300 |
Apr 06, 2022 | 23.70 | 23.74 | 23.70 | 23.71 | 23.71 | 1,300 |
Apr 05, 2022 | 23.90 | 23.90 | 23.73 | 23.76 | 23.76 | 205,100 |
Apr 04, 2022 | 23.95 | 23.95 | 23.89 | 23.89 | 23.89 | 900 |
Apr 01, 2022 | 23.69 | 23.86 | 23.69 | 23.86 | 23.86 | 1,100 |
Mar 31, 2022 | 23.95 | 23.95 | 23.84 | 23.89 | 23.89 | 4,200 |
Mar 30, 2022 | 23.81 | 23.91 | 23.81 | 23.91 | 23.91 | 100 |
Mar 29, 2022 | 23.78 | 23.82 | 23.78 | 23.81 | 23.81 | 1,200 |
Mar 28, 2022 | 23.84 | 23.84 | 23.80 | 23.80 | 23.80 | 1,000 |
Mar 25, 2022 | 23.82 | 23.82 | 23.74 | 23.76 | 23.76 | 2,300 |
Mar 24, 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 400 |
Mar 23, 2022 | 23.85 | 23.95 | 23.85 | 23.95 | 23.95 | 500 |
Mar 22, 2022 | 23.84 | 23.85 | 23.83 | 23.85 | 23.85 | 700 |
Mar 21, 2022 | 24.07 | 24.07 | 23.91 | 23.91 | 23.91 | 2,000 |
Mar 18, 2022 | 24.07 | 24.07 | 24.05 | 24.05 | 24.05 | 2,000 |
Mar 17, 2022 | 24.05 | 24.06 | 24.05 | 24.05 | 24.05 | 1,600 |
Mar 16, 2022 | 23.97 | 24.05 | 23.91 | 24.05 | 24.05 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |