Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 18.34 | 18.36 | 18.05 | 18.05 | 18.05 | 4,300 |
Aug 05, 2022 | 18.00 | 18.33 | 18.00 | 18.00 | 18.00 | 4,400 |
Aug 04, 2022 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 700 |
Aug 03, 2022 | 18.26 | 18.26 | 18.07 | 18.07 | 18.07 | 800 |
Aug 02, 2022 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 700 |
Aug 01, 2022 | 18.32 | 18.35 | 18.26 | 18.26 | 18.26 | 7,400 |
Aug 01, 2022 | 0.13 Dividend | |||||
Jul 29, 2022 | 18.11 | 18.26 | 18.00 | 18.25 | 18.12 | 2,700 |
Jul 28, 2022 | 18.28 | 18.29 | 18.13 | 18.16 | 18.03 | 2,400 |
Jul 27, 2022 | 18.20 | 18.33 | 18.08 | 18.14 | 18.01 | 2,200 |
Jul 26, 2022 | 18.35 | 18.45 | 18.20 | 18.29 | 18.16 | 7,600 |
Jul 25, 2022 | 18.89 | 18.89 | 18.46 | 18.46 | 18.33 | 700 |
Jul 22, 2022 | 18.42 | 19.00 | 18.42 | 18.57 | 18.44 | 1,700 |
Jul 21, 2022 | 18.55 | 18.72 | 18.28 | 18.46 | 18.33 | 6,200 |
Jul 20, 2022 | 18.34 | 18.47 | 18.21 | 18.47 | 18.34 | 4,800 |
Jul 19, 2022 | 18.49 | 18.50 | 18.26 | 18.35 | 18.22 | 10,500 |
Jul 18, 2022 | 18.43 | 19.70 | 18.25 | 18.32 | 18.19 | 9,300 |
Jul 15, 2022 | 18.24 | 18.54 | 18.21 | 18.28 | 18.15 | 13,500 |
Jul 14, 2022 | 18.02 | 18.55 | 18.02 | 18.22 | 18.09 | 18,800 |
Jul 13, 2022 | 18.00 | 18.56 | 18.00 | 18.35 | 18.22 | 9,700 |
Jul 12, 2022 | 18.25 | 18.60 | 18.16 | 18.38 | 18.25 | 11,000 |
Jul 11, 2022 | 18.44 | 18.70 | 18.16 | 18.60 | 18.47 | 8,900 |
Jul 08, 2022 | 18.26 | 18.79 | 18.03 | 18.31 | 18.18 | 3,500 |
Jul 07, 2022 | 18.79 | 18.79 | 18.27 | 18.27 | 18.14 | 8,400 |
Jul 06, 2022 | 18.79 | 19.35 | 18.50 | 18.62 | 18.49 | 8,300 |
Jul 05, 2022 | 19.00 | 19.33 | 18.65 | 18.80 | 18.67 | 10,700 |
Jul 01, 2022 | 19.00 | 19.26 | 18.64 | 19.13 | 18.99 | 13,500 |
Jun 30, 2022 | 18.90 | 19.17 | 18.76 | 19.17 | 19.03 | 9,100 |
Jun 29, 2022 | 19.36 | 19.69 | 19.10 | 19.15 | 19.01 | 9,700 |
Jun 28, 2022 | 19.70 | 19.70 | 19.10 | 19.62 | 19.48 | 5,900 |
Jun 27, 2022 | 19.29 | 19.75 | 19.23 | 19.65 | 19.51 | 27,400 |
Jun 24, 2022 | 18.91 | 19.50 | 18.81 | 19.06 | 18.92 | 14,000 |
Jun 23, 2022 | 18.41 | 19.17 | 18.41 | 18.93 | 18.80 | 4,400 |
Jun 22, 2022 | 18.47 | 18.69 | 18.10 | 18.61 | 18.48 | 7,000 |
Jun 21, 2022 | 18.33 | 18.57 | 17.90 | 18.37 | 18.24 | 17,800 |
Jun 17, 2022 | 18.84 | 19.01 | 17.91 | 17.91 | 17.78 | 47,600 |
Jun 16, 2022 | 18.18 | 18.84 | 18.18 | 18.67 | 18.54 | 16,800 |
Jun 15, 2022 | 18.10 | 19.15 | 18.10 | 18.17 | 18.04 | 12,300 |
Jun 14, 2022 | 18.15 | 18.62 | 18.15 | 18.18 | 18.05 | 1,500 |
Jun 13, 2022 | 18.14 | 18.26 | 17.90 | 17.95 | 17.82 | 8,800 |
Jun 10, 2022 | 18.69 | 18.69 | 17.55 | 18.25 | 18.12 | 13,300 |
Jun 09, 2022 | 18.80 | 19.15 | 18.80 | 18.89 | 18.76 | 1,700 |
Jun 08, 2022 | 19.69 | 20.07 | 18.63 | 19.39 | 19.25 | 3,300 |
Jun 07, 2022 | 19.65 | 20.30 | 19.65 | 19.83 | 19.69 | 2,900 |
Jun 06, 2022 | 18.56 | 20.31 | 18.56 | 20.05 | 19.91 | 7,500 |
Jun 03, 2022 | 18.45 | 18.72 | 18.45 | 18.72 | 18.59 | 2,000 |
Jun 02, 2022 | 18.85 | 18.85 | 18.01 | 18.56 | 18.43 | 11,000 |
Jun 01, 2022 | 18.56 | 18.80 | 18.45 | 18.50 | 18.37 | 13,600 |
May 31, 2022 | 18.59 | 19.03 | 18.36 | 18.90 | 18.77 | 70,700 |
May 27, 2022 | 18.82 | 18.85 | 18.73 | 18.73 | 18.60 | 3,200 |
May 26, 2022 | 19.00 | 19.00 | 18.75 | 18.81 | 18.68 | 10,300 |
May 25, 2022 | 18.69 | 18.86 | 18.69 | 18.86 | 18.73 | 900 |
May 24, 2022 | 18.97 | 18.97 | 18.97 | 18.97 | 18.83 | 600 |
May 23, 2022 | 19.02 | 19.02 | 18.57 | 19.01 | 18.87 | 15,100 |
May 20, 2022 | 19.29 | 19.29 | 18.88 | 19.02 | 18.88 | 6,200 |
May 19, 2022 | 19.48 | 19.48 | 18.60 | 18.86 | 18.73 | 2,200 |
May 18, 2022 | 20.22 | 20.22 | 18.58 | 18.86 | 18.73 | 8,000 |
May 17, 2022 | 19.23 | 19.23 | 19.23 | 19.23 | 19.09 | 1,800 |
May 16, 2022 | 18.99 | 19.31 | 18.50 | 18.97 | 18.83 | 23,600 |
May 13, 2022 | 19.67 | 19.67 | 18.73 | 18.73 | 18.60 | 9,500 |
May 12, 2022 | 19.30 | 19.40 | 19.15 | 19.21 | 19.07 | 5,900 |
May 11, 2022 | 19.05 | 19.57 | 18.32 | 19.57 | 19.43 | 21,900 |
May 10, 2022 | 19.44 | 19.78 | 19.20 | 19.35 | 19.21 | 3,200 |
May 09, 2022 | 19.42 | 19.80 | 19.42 | 19.59 | 19.45 | 3,000 |
May 06, 2022 | 19.82 | 20.01 | 19.50 | 19.86 | 19.72 | 10,200 |
May 05, 2022 | 20.05 | 20.16 | 20.05 | 20.16 | 20.02 | 600 |
May 04, 2022 | 19.63 | 20.11 | 19.61 | 20.11 | 19.97 | 6,900 |
May 03, 2022 | 19.51 | 19.51 | 19.51 | 19.51 | 19.37 | - |
May 02, 2022 | 19.68 | 19.68 | 19.43 | 19.51 | 19.37 | 8,500 |
May 02, 2022 | 0.13 Dividend | |||||
Apr 29, 2022 | 19.76 | 19.89 | 19.65 | 19.82 | 19.55 | 10,500 |
Apr 28, 2022 | 19.99 | 19.99 | 19.80 | 19.80 | 19.53 | 900 |
Apr 27, 2022 | 19.80 | 20.08 | 19.80 | 19.88 | 19.61 | 3,300 |
Apr 26, 2022 | 19.81 | 19.99 | 19.56 | 19.76 | 19.49 | 29,400 |
Apr 25, 2022 | 19.86 | 20.26 | 19.72 | 20.22 | 19.94 | 1,700 |
Apr 22, 2022 | 19.55 | 20.35 | 19.55 | 20.35 | 20.07 | 1,800 |
Apr 21, 2022 | 20.25 | 20.40 | 19.99 | 20.21 | 19.93 | 32,000 |
Apr 20, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.22 | 400 |
Apr 19, 2022 | 20.15 | 20.53 | 20.14 | 20.53 | 20.25 | 1,200 |
Apr 18, 2022 | 20.55 | 20.55 | 20.32 | 20.32 | 20.04 | 2,700 |
Apr 14, 2022 | 20.44 | 20.66 | 20.15 | 20.34 | 20.06 | 6,200 |
Apr 13, 2022 | 20.39 | 20.68 | 20.39 | 20.68 | 20.40 | 1,100 |
Apr 12, 2022 | 20.51 | 20.51 | 20.51 | 20.51 | 20.23 | 700 |
Apr 11, 2022 | 20.50 | 20.78 | 20.49 | 20.49 | 20.21 | 1,600 |
Apr 08, 2022 | 20.53 | 20.81 | 20.53 | 20.65 | 20.37 | 2,100 |
Apr 07, 2022 | 21.19 | 21.22 | 20.60 | 20.65 | 20.37 | 43,200 |
Apr 06, 2022 | 21.25 | 21.29 | 21.21 | 21.21 | 20.92 | 900 |
Apr 05, 2022 | 21.30 | 21.36 | 21.24 | 21.30 | 21.01 | 4,800 |
Apr 04, 2022 | 21.15 | 21.36 | 21.01 | 21.29 | 21.00 | 1,400 |
Apr 01, 2022 | 21.24 | 21.25 | 21.07 | 21.07 | 20.78 | 1,800 |
Mar 31, 2022 | 21.28 | 21.44 | 20.97 | 21.20 | 20.91 | 11,200 |
Mar 30, 2022 | 21.20 | 21.41 | 21.20 | 21.20 | 20.91 | 26,200 |
Mar 29, 2022 | 21.24 | 21.24 | 21.08 | 21.08 | 20.79 | 700 |
Mar 28, 2022 | 21.20 | 21.37 | 20.98 | 21.31 | 21.02 | 5,700 |
Mar 25, 2022 | 21.04 | 21.49 | 21.04 | 21.49 | 21.20 | 2,800 |
Mar 24, 2022 | 21.30 | 21.60 | 21.30 | 21.40 | 21.11 | 2,400 |
Mar 23, 2022 | 21.22 | 21.47 | 21.14 | 21.14 | 20.85 | 2,500 |
Mar 22, 2022 | 21.10 | 21.72 | 21.10 | 21.68 | 21.38 | 1,700 |
Mar 21, 2022 | 21.77 | 21.99 | 21.40 | 21.44 | 21.15 | 3,000 |
Mar 18, 2022 | 21.86 | 21.86 | 21.46 | 21.86 | 21.56 | 5,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |