Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 25.40 | 25.85 | 25.00 | 25.42 | 25.42 | 3,000 |
Aug 11, 2022 | 25.47 | 25.59 | 25.45 | 25.55 | 25.55 | 1,900 |
Aug 10, 2022 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 400 |
Aug 09, 2022 | 25.25 | 25.90 | 25.23 | 25.72 | 25.72 | 3,700 |
Aug 08, 2022 | 25.82 | 25.82 | 25.18 | 25.63 | 25.63 | 1,100 |
Aug 05, 2022 | 25.47 | 25.84 | 25.47 | 25.65 | 25.65 | 2,800 |
Aug 04, 2022 | 25.68 | 25.89 | 24.94 | 25.49 | 25.49 | 4,700 |
Aug 03, 2022 | 25.51 | 25.71 | 25.46 | 25.52 | 25.52 | 2,700 |
Aug 02, 2022 | 25.60 | 25.72 | 25.60 | 25.72 | 25.72 | 1,100 |
Aug 01, 2022 | 25.68 | 25.90 | 25.68 | 25.90 | 25.90 | 1,500 |
Jul 29, 2022 | 25.80 | 25.80 | 25.47 | 25.80 | 25.80 | 1,600 |
Jul 28, 2022 | 25.76 | 25.94 | 25.75 | 25.75 | 25.75 | 1,100 |
Jul 27, 2022 | 25.77 | 25.90 | 25.76 | 25.90 | 25.90 | 1,000 |
Jul 26, 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1,200 |
Jul 25, 2022 | 26.60 | 26.60 | 25.73 | 25.73 | 25.73 | 1,300 |
Jul 22, 2022 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 500 |
Jul 21, 2022 | 25.77 | 26.60 | 25.69 | 25.75 | 25.75 | 6,100 |
Jul 20, 2022 | 25.70 | 26.32 | 25.70 | 26.13 | 26.13 | 900 |
Jul 19, 2022 | 26.45 | 26.54 | 25.88 | 26.03 | 26.03 | 8,700 |
Jul 18, 2022 | 25.72 | 25.90 | 25.49 | 25.68 | 25.68 | 3,300 |
Jul 15, 2022 | 25.79 | 26.17 | 25.45 | 25.98 | 25.98 | 3,800 |
Jul 14, 2022 | 25.44 | 26.00 | 25.44 | 25.88 | 25.88 | 1,500 |
Jul 13, 2022 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 400 |
Jul 12, 2022 | 25.90 | 26.60 | 25.61 | 25.61 | 25.61 | 3,900 |
Jul 11, 2022 | 25.61 | 25.69 | 25.61 | 25.67 | 25.67 | 2,300 |
Jul 08, 2022 | 25.73 | 25.75 | 25.60 | 25.70 | 25.70 | 3,100 |
Jul 07, 2022 | 25.26 | 25.52 | 25.24 | 25.52 | 25.52 | 7,300 |
Jul 06, 2022 | 25.50 | 25.50 | 24.92 | 25.17 | 25.17 | 19,800 |
Jul 05, 2022 | 25.35 | 25.97 | 24.87 | 25.61 | 25.61 | 8,100 |
Jul 01, 2022 | 25.86 | 25.86 | 25.09 | 25.55 | 25.55 | 8,900 |
Jun 30, 2022 | 25.39 | 25.95 | 24.90 | 25.49 | 25.49 | 2,400 |
Jun 29, 2022 | 25.99 | 25.99 | 25.78 | 25.78 | 25.78 | 1,600 |
Jun 28, 2022 | 25.19 | 25.40 | 25.07 | 25.15 | 25.15 | 2,200 |
Jun 27, 2022 | 24.93 | 25.59 | 24.92 | 25.25 | 25.25 | 12,400 |
Jun 24, 2022 | 24.55 | 25.99 | 24.55 | 24.56 | 24.56 | 10,500 |
Jun 23, 2022 | 24.64 | 25.32 | 24.20 | 24.86 | 24.86 | 6,200 |
Jun 22, 2022 | 24.99 | 25.97 | 24.12 | 24.12 | 24.12 | 12,500 |
Jun 21, 2022 | 23.60 | 24.98 | 23.60 | 24.01 | 24.01 | 17,600 |
Jun 17, 2022 | 24.03 | 24.05 | 23.56 | 23.56 | 23.56 | 16,300 |
Jun 16, 2022 | 23.90 | 24.73 | 23.66 | 24.25 | 24.25 | 22,300 |
Jun 15, 2022 | 24.72 | 24.72 | 24.20 | 24.20 | 24.20 | 5,600 |
Jun 14, 2022 | 25.15 | 25.34 | 24.13 | 24.44 | 24.44 | 2,300 |
Jun 13, 2022 | 25.05 | 25.05 | 24.46 | 24.50 | 24.50 | 3,224 |
Jun 10, 2022 | 25.60 | 25.67 | 25.25 | 25.25 | 25.25 | 4,056 |
Jun 09, 2022 | 25.96 | 25.96 | 25.87 | 25.91 | 25.91 | 728 |
Jun 08, 2022 | 25.87 | 25.96 | 25.79 | 25.96 | 25.96 | 2,288 |
Jun 07, 2022 | 25.90 | 25.95 | 25.79 | 25.79 | 25.79 | 5,824 |
Jun 06, 2022 | 25.87 | 25.91 | 25.86 | 25.87 | 25.87 | 8,944 |
Jun 03, 2022 | 25.94 | 25.95 | 25.47 | 25.71 | 25.71 | 14,456 |
Jun 02, 2022 | 25.38 | 25.58 | 25.22 | 25.22 | 25.22 | 2,080 |
Jun 01, 2022 | 25.41 | 25.41 | 25.18 | 25.18 | 25.18 | 1,352 |
May 31, 2022 | 25.46 | 25.82 | 25.21 | 25.45 | 25.45 | 10,712 |
May 27, 2022 | 25.50 | 25.50 | 25.34 | 25.34 | 25.34 | 3,224 |
May 26, 2022 | 25.96 | 25.96 | 25.65 | 25.75 | 25.75 | 3,848 |
May 25, 2022 | 25.49 | 25.94 | 25.38 | 25.91 | 25.91 | 6,552 |
May 24, 2022 | 25.31 | 25.90 | 25.28 | 25.87 | 25.87 | 4,264 |
May 23, 2022 | 25.08 | 25.17 | 24.59 | 25.01 | 25.01 | 1,352 |
May 20, 2022 | 25.31 | 25.33 | 24.91 | 25.09 | 25.09 | 9,360 |
May 19, 2022 | 24.57 | 25.10 | 24.41 | 25.10 | 25.10 | 6,760 |
May 18, 2022 | 24.61 | 24.61 | 24.42 | 24.56 | 24.56 | 1,248 |
May 17, 2022 | 25.13 | 25.23 | 24.91 | 24.91 | 24.91 | 5,824 |
May 16, 2022 | 24.83 | 25.01 | 24.58 | 24.58 | 24.58 | 1,248 |
May 13, 2022 | 25.02 | 25.39 | 24.72 | 24.72 | 24.72 | 3,432 |
May 12, 2022 | 25.31 | 25.36 | 25.00 | 25.00 | 25.00 | 3,328 |
May 11, 2022 | 25.00 | 25.36 | 24.95 | 25.35 | 25.35 | 3,952 |
May 10, 2022 | 25.00 | 25.21 | 24.87 | 25.21 | 25.21 | 3,432 |
May 09, 2022 | 25.28 | 25.58 | 25.18 | 25.36 | 25.36 | 2,704 |
May 06, 2022 | 25.55 | 25.55 | 25.54 | 25.54 | 25.54 | 832 |
May 05, 2022 | 25.07 | 25.39 | 24.88 | 25.30 | 25.30 | 6,760 |
May 04, 2022 | 25.24 | 25.29 | 25.00 | 25.29 | 25.29 | 2,288 |
May 03, 2022 | 25.28 | 25.32 | 25.25 | 25.25 | 25.25 | 1,040 |
May 02, 2022 | 25.24 | 25.24 | 25.02 | 25.03 | 25.03 | 1,352 |
Apr 29, 2022 | 25.38 | 25.38 | 24.88 | 25.13 | 25.13 | 5,616 |
Apr 28, 2022 | 24.82 | 25.27 | 24.82 | 25.02 | 25.02 | 8,216 |
Apr 27, 2022 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 624 |
Apr 26, 2022 | 25.60 | 25.73 | 24.84 | 24.87 | 24.87 | 10,400 |
Apr 25, 2022 | 25.72 | 25.72 | 25.43 | 25.50 | 25.50 | 624 |
Apr 22, 2022 | 25.88 | 25.88 | 25.77 | 25.77 | 25.77 | 1,872 |
Apr 21, 2022 | 25.78 | 25.96 | 25.78 | 25.88 | 25.88 | 2,080 |
Apr 20, 2022 | 25.69 | 25.96 | 25.69 | 25.96 | 25.96 | 2,704 |
Apr 19, 2022 | 25.51 | 25.76 | 25.51 | 25.59 | 25.59 | 2,288 |
Apr 18, 2022 | 25.48 | 25.64 | 25.46 | 25.48 | 25.48 | 3,952 |
Apr 14, 2022 | 25.43 | 25.88 | 25.43 | 25.85 | 25.85 | 5,408 |
Apr 13, 2022 | 25.83 | 25.83 | 25.51 | 25.68 | 25.68 | 56,264 |
Apr 12, 2022 | 25.64 | 25.65 | 25.43 | 25.65 | 25.65 | 1,560 |
Apr 11, 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 416 |
Apr 08, 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 520 |
Apr 07, 2022 | 25.60 | 25.87 | 25.41 | 25.60 | 25.60 | 2,912 |
Apr 06, 2022 | 25.51 | 25.73 | 25.41 | 25.73 | 25.73 | 1,352 |
Apr 05, 2022 | 25.50 | 25.86 | 25.15 | 25.83 | 25.83 | 38,064 |
Apr 04, 2022 | 25.17 | 25.88 | 25.16 | 25.40 | 25.40 | 3,536 |
Apr 01, 2022 | 24.76 | 25.39 | 24.76 | 25.18 | 25.18 | 22,360 |
Mar 31, 2022 | 25.29 | 25.30 | 24.19 | 24.31 | 24.31 | 27,456 |
Mar 30, 2022 | 25.92 | 25.92 | 25.75 | 25.75 | 25.75 | 728 |
Mar 29, 2022 | 25.29 | 25.41 | 25.27 | 25.27 | 25.27 | 1,144 |
Mar 28, 2022 | 25.60 | 25.60 | 25.32 | 25.32 | 25.32 | 2,288 |
Mar 25, 2022 | 25.18 | 25.83 | 25.00 | 25.23 | 25.23 | 6,968 |
Mar 24, 2022 | 25.14 | 25.38 | 25.10 | 25.16 | 25.16 | 4,784 |
Mar 23, 2022 | 25.32 | 25.61 | 25.05 | 25.43 | 25.43 | 3,120 |
Mar 22, 2022 | 25.55 | 25.67 | 25.03 | 25.27 | 25.27 | 8,112 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |