Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 17.04 | 17.26 | 17.04 | 17.25 | 17.25 | 11,000 |
Aug 11, 2022 | 17.03 | 17.15 | 16.90 | 16.93 | 16.93 | 14,500 |
Aug 10, 2022 | 16.94 | 17.20 | 16.94 | 17.06 | 17.06 | 35,200 |
Aug 09, 2022 | 16.81 | 16.86 | 16.67 | 16.86 | 16.86 | 13,600 |
Aug 08, 2022 | 16.60 | 16.81 | 16.60 | 16.76 | 16.76 | 13,000 |
Aug 05, 2022 | 16.01 | 16.41 | 16.01 | 16.41 | 16.41 | 76,500 |
Aug 04, 2022 | 16.05 | 16.40 | 15.99 | 16.25 | 16.25 | 17,900 |
Aug 03, 2022 | 16.04 | 16.05 | 15.75 | 15.82 | 15.82 | 15,400 |
Aug 02, 2022 | 16.33 | 16.42 | 16.04 | 16.04 | 16.04 | 38,500 |
Jul 29, 2022 | 16.13 | 16.45 | 15.99 | 16.45 | 16.45 | 29,800 |
Jul 28, 2022 | 16.08 | 16.09 | 15.85 | 16.04 | 16.04 | 52,700 |
Jul 27, 2022 | 15.64 | 15.83 | 15.46 | 15.79 | 15.79 | 66,000 |
Jul 26, 2022 | 15.41 | 15.65 | 15.41 | 15.56 | 15.56 | 44,500 |
Jul 25, 2022 | 15.58 | 15.58 | 15.35 | 15.44 | 15.44 | 56,000 |
Jul 22, 2022 | 15.74 | 15.77 | 15.50 | 15.52 | 15.52 | 22,600 |
Jul 21, 2022 | 15.64 | 15.76 | 15.56 | 15.65 | 15.65 | 50,400 |
Jul 20, 2022 | 15.84 | 15.88 | 15.61 | 15.61 | 15.61 | 63,600 |
Jul 19, 2022 | 15.77 | 15.94 | 15.77 | 15.87 | 15.87 | 9,900 |
Jul 18, 2022 | 15.76 | 15.83 | 15.64 | 15.65 | 15.65 | 32,900 |
Jul 15, 2022 | 15.32 | 15.47 | 15.24 | 15.47 | 15.47 | 40,100 |
Jul 14, 2022 | 15.55 | 15.58 | 15.26 | 15.49 | 15.49 | 95,400 |
Jul 13, 2022 | 15.78 | 16.21 | 15.65 | 15.97 | 15.97 | 62,000 |
Jul 12, 2022 | 16.05 | 16.05 | 15.77 | 15.78 | 15.78 | 34,100 |
Jul 11, 2022 | 16.14 | 16.33 | 16.05 | 16.05 | 16.05 | 8,800 |
Jul 08, 2022 | 16.34 | 16.48 | 16.17 | 16.31 | 16.31 | 28,900 |
Jul 07, 2022 | 16.24 | 16.62 | 16.24 | 16.51 | 16.51 | 62,100 |
Jul 06, 2022 | 16.10 | 16.17 | 15.66 | 16.10 | 16.10 | 57,100 |
Jul 05, 2022 | 16.53 | 16.53 | 15.91 | 16.15 | 16.15 | 44,500 |
Jul 04, 2022 | 16.53 | 16.92 | 16.53 | 16.91 | 16.91 | 24,000 |
Jun 30, 2022 | 17.00 | 17.00 | 16.53 | 16.53 | 16.53 | 13,500 |
Jun 29, 2022 | 17.51 | 17.51 | 17.12 | 17.18 | 17.18 | 26,800 |
Jun 28, 2022 | 17.81 | 17.89 | 17.44 | 17.44 | 17.44 | 13,200 |
Jun 27, 2022 | 17.39 | 17.74 | 17.39 | 17.70 | 17.70 | 7,000 |
Jun 24, 2022 | 17.01 | 17.40 | 16.87 | 17.36 | 17.36 | 13,500 |
Jun 24, 2022 | 0.091 Dividend | |||||
Jun 23, 2022 | 17.91 | 17.91 | 17.07 | 17.08 | 16.99 | 9,200 |
Jun 22, 2022 | 18.22 | 18.22 | 17.99 | 17.99 | 17.89 | 17,900 |
Jun 21, 2022 | 18.40 | 18.55 | 18.39 | 18.44 | 18.34 | 14,200 |
Jun 20, 2022 | 18.30 | 18.40 | 18.29 | 18.37 | 18.27 | 1,400 |
Jun 17, 2022 | 18.41 | 18.48 | 18.09 | 18.24 | 18.14 | 83,300 |
Jun 16, 2022 | 18.28 | 18.51 | 18.05 | 18.39 | 18.29 | 51,800 |
Jun 15, 2022 | 18.82 | 18.85 | 18.34 | 18.58 | 18.48 | 68,900 |
Jun 14, 2022 | 18.63 | 18.73 | 18.33 | 18.51 | 18.41 | 37,600 |
Jun 13, 2022 | 19.04 | 19.04 | 18.59 | 18.59 | 18.49 | 38,000 |
Jun 10, 2022 | 19.00 | 19.60 | 18.99 | 19.53 | 19.43 | 61,400 |
Jun 09, 2022 | 19.40 | 19.40 | 19.14 | 19.17 | 19.07 | 34,500 |
Jun 08, 2022 | 19.43 | 19.59 | 19.37 | 19.42 | 19.32 | 25,300 |
Jun 07, 2022 | 19.60 | 19.68 | 19.45 | 19.55 | 19.45 | 23,500 |
Jun 06, 2022 | 19.98 | 19.98 | 19.57 | 19.64 | 19.54 | 10,100 |
Jun 03, 2022 | 19.98 | 20.04 | 19.76 | 19.80 | 19.69 | 16,600 |
Jun 02, 2022 | 19.67 | 20.24 | 19.67 | 20.16 | 20.05 | 14,200 |
Jun 01, 2022 | 19.61 | 19.78 | 19.37 | 19.45 | 19.35 | 15,400 |
May 31, 2022 | 19.84 | 19.84 | 19.49 | 19.52 | 19.42 | 59,200 |
May 30, 2022 | 19.68 | 19.78 | 19.68 | 19.77 | 19.66 | 6,800 |
May 27, 2022 | 19.86 | 19.86 | 19.60 | 19.76 | 19.65 | 27,900 |
May 26, 2022 | 19.81 | 19.85 | 19.65 | 19.71 | 19.60 | 10,700 |
May 25, 2022 | 19.82 | 19.87 | 19.70 | 19.85 | 19.74 | 15,900 |
May 24, 2022 | 19.66 | 20.02 | 19.66 | 19.93 | 19.82 | 26,300 |
May 20, 2022 | 19.89 | 19.89 | 19.37 | 19.66 | 19.56 | 28,100 |
May 19, 2022 | 19.33 | 20.02 | 19.33 | 19.83 | 19.72 | 60,800 |
May 18, 2022 | 19.70 | 19.70 | 19.21 | 19.24 | 19.14 | 17,100 |
May 17, 2022 | 19.56 | 19.83 | 19.53 | 19.74 | 19.63 | 18,100 |
May 16, 2022 | 19.07 | 19.37 | 19.07 | 19.31 | 19.21 | 15,800 |
May 13, 2022 | 18.83 | 19.36 | 18.83 | 19.12 | 19.02 | 21,000 |
May 12, 2022 | 19.04 | 19.18 | 18.60 | 18.86 | 18.76 | 62,500 |
May 11, 2022 | 19.62 | 19.88 | 19.39 | 19.43 | 19.33 | 79,900 |
May 10, 2022 | 19.68 | 19.90 | 19.20 | 19.39 | 19.29 | 60,800 |
May 09, 2022 | 20.33 | 20.33 | 19.49 | 19.49 | 19.39 | 76,700 |
May 06, 2022 | 20.73 | 20.74 | 20.47 | 20.67 | 20.56 | 16,900 |
May 05, 2022 | 21.69 | 21.69 | 20.61 | 20.82 | 20.71 | 42,100 |
May 04, 2022 | 21.16 | 21.44 | 20.95 | 21.44 | 21.33 | 28,700 |
May 03, 2022 | 20.69 | 21.18 | 20.68 | 21.10 | 20.99 | 31,400 |
May 02, 2022 | 20.35 | 20.62 | 20.20 | 20.62 | 20.51 | 45,700 |
Apr 29, 2022 | 20.90 | 21.23 | 20.72 | 20.72 | 20.61 | 36,600 |
Apr 28, 2022 | 20.57 | 20.94 | 20.46 | 20.86 | 20.75 | 42,700 |
Apr 27, 2022 | 20.39 | 20.73 | 20.39 | 20.57 | 20.46 | 16,100 |
Apr 26, 2022 | 20.81 | 20.81 | 20.36 | 20.36 | 20.25 | 51,800 |
Apr 25, 2022 | 20.80 | 20.88 | 20.25 | 20.72 | 20.61 | 92,700 |
Apr 22, 2022 | 21.68 | 22.01 | 21.38 | 21.39 | 21.28 | 54,100 |
Apr 21, 2022 | 22.88 | 22.88 | 21.84 | 21.98 | 21.86 | 60,600 |
Apr 20, 2022 | 22.68 | 22.95 | 22.49 | 22.89 | 22.77 | 30,800 |
Apr 19, 2022 | 23.05 | 23.08 | 22.79 | 22.91 | 22.79 | 20,800 |
Apr 18, 2022 | 23.19 | 23.38 | 23.16 | 23.19 | 23.07 | 41,900 |
Apr 14, 2022 | 22.91 | 23.06 | 22.79 | 23.01 | 22.89 | 49,300 |
Apr 13, 2022 | 22.81 | 23.00 | 22.80 | 22.90 | 22.78 | 14,600 |
Apr 12, 2022 | 22.61 | 22.79 | 22.42 | 22.54 | 22.42 | 45,500 |
Apr 11, 2022 | 22.50 | 22.55 | 22.20 | 22.38 | 22.26 | 33,000 |
Apr 08, 2022 | 22.10 | 22.40 | 22.10 | 22.35 | 22.23 | 43,300 |
Apr 07, 2022 | 21.76 | 22.04 | 21.75 | 22.01 | 21.89 | 36,300 |
Apr 06, 2022 | 21.54 | 21.78 | 21.45 | 21.59 | 21.47 | 33,400 |
Apr 05, 2022 | 22.15 | 22.32 | 21.56 | 21.58 | 21.47 | 36,300 |
Apr 04, 2022 | 22.43 | 22.43 | 21.94 | 22.15 | 22.03 | 48,300 |
Apr 01, 2022 | 21.85 | 22.25 | 21.80 | 22.25 | 22.13 | 39,400 |
Mar 31, 2022 | 21.96 | 22.10 | 21.85 | 21.86 | 21.74 | 21,200 |
Mar 30, 2022 | 21.59 | 21.90 | 21.59 | 21.90 | 21.78 | 4,500 |
Mar 29, 2022 | 21.29 | 21.58 | 20.88 | 21.58 | 21.47 | 22,200 |
Mar 28, 2022 | 21.96 | 21.96 | 21.58 | 21.71 | 21.59 | 12,300 |
Mar 25, 2022 | 22.06 | 22.06 | 21.94 | 22.03 | 21.91 | 23,000 |
Mar 25, 2022 | 0.027 Dividend | |||||
Mar 24, 2022 | 22.29 | 22.38 | 22.08 | 22.12 | 21.98 | 11,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |