Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 25 |
Aug 08, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Aug 05, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Aug 04, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Aug 03, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 25 |
Aug 02, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Aug 01, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Jul 29, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Jul 28, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Jul 27, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Jul 26, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Jul 25, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Jul 22, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Jul 21, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Jul 20, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Jul 19, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jul 18, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Jul 15, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Jul 14, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Jul 13, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Jul 12, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Jul 11, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Jul 08, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Jul 07, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Jul 06, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Jul 05, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Jul 04, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Jul 01, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Jun 30, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Jun 29, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Jun 28, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Jun 27, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Jun 24, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Jun 23, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Jun 22, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Jun 21, 2022 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 50 |
Jun 20, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Jun 17, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Jun 16, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Jun 15, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jun 14, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Jun 13, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Jun 10, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 891 |
Jun 09, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Jun 08, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Jun 07, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Jun 06, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Jun 03, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Jun 02, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Jun 01, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 260 |
May 31, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
May 30, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
May 27, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
May 26, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
May 25, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
May 24, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
May 23, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
May 20, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
May 19, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
May 18, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
May 17, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
May 16, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
May 13, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
May 12, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
May 11, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
May 10, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
May 09, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
May 06, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
May 05, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 44 |
May 04, 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
May 03, 2022 | 25.00 | 26.40 | 25.00 | 26.40 | 26.40 | 94 |
May 02, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Apr 29, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Apr 28, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Apr 28, 2022 | 0.62 Dividend | |||||
Apr 27, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 26.38 | - |
Apr 26, 2022 | 27.60 | 27.60 | 27.60 | 27.60 | 26.97 | - |
Apr 25, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 27.75 | - |
Apr 22, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 27.75 | - |
Apr 21, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 27.75 | - |
Apr 20, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 27.36 | - |
Apr 19, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 27.75 | - |
Apr 14, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 27.55 | - |
Apr 13, 2022 | 27.60 | 27.60 | 27.60 | 27.60 | 26.97 | - |
Apr 12, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 27.55 | - |
Apr 11, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 27.36 | - |
Apr 08, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 27.75 | - |
Apr 07, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 27.36 | - |
Apr 06, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 27.36 | - |
Apr 05, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 27.75 | - |
Apr 04, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 27.55 | - |
Apr 01, 2022 | 28.80 | 28.80 | 28.80 | 28.80 | 28.14 | - |
Mar 31, 2022 | 28.15 | 28.15 | 28.15 | 28.15 | 27.50 | - |
Mar 30, 2022 | 29.05 | 29.05 | 29.05 | 29.05 | 28.38 | - |
Mar 29, 2022 | 29.05 | 29.05 | 29.05 | 29.05 | 28.38 | - |
Mar 28, 2022 | 29.10 | 29.10 | 29.10 | 29.10 | 28.43 | - |
Mar 25, 2022 | 28.95 | 28.95 | 28.95 | 28.95 | 28.29 | - |
Mar 24, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 28.33 | - |
Mar 23, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 28.58 | - |
Mar 22, 2022 | 28.35 | 28.35 | 28.35 | 28.35 | 27.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |