Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | - | - | - | - | - | - |
Aug 09, 2022 | - | - | - | - | - | - |
Aug 08, 2022 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Aug 05, 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Aug 04, 2022 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Aug 03, 2022 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Aug 02, 2022 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Jul 29, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Jul 28, 2022 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Jul 27, 2022 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Jul 26, 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Jul 25, 2022 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
Jul 22, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Jul 21, 2022 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Jul 20, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Jul 19, 2022 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Jul 18, 2022 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
Jul 15, 2022 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Jul 14, 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Jul 13, 2022 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Jul 12, 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
Jul 11, 2022 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
Jul 08, 2022 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
Jul 07, 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Jul 06, 2022 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Jul 05, 2022 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Jul 04, 2022 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Jun 30, 2022 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Jun 29, 2022 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Jun 28, 2022 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
Jun 27, 2022 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
Jun 24, 2022 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Jun 23, 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Jun 22, 2022 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Jun 21, 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
Jun 20, 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
Jun 17, 2022 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Jun 16, 2022 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Jun 15, 2022 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
Jun 14, 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
Jun 13, 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
Jun 10, 2022 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Jun 09, 2022 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
Jun 08, 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Jun 07, 2022 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Jun 06, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Jun 03, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Jun 02, 2022 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Jun 01, 2022 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
May 31, 2022 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
May 30, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
May 27, 2022 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
May 26, 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
May 25, 2022 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
May 24, 2022 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
May 20, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
May 19, 2022 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
May 18, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
May 17, 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
May 16, 2022 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
May 13, 2022 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
May 12, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
May 11, 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
May 10, 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
May 09, 2022 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
May 06, 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
May 05, 2022 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
May 04, 2022 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
May 03, 2022 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
May 02, 2022 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Apr 29, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Apr 28, 2022 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Apr 27, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Apr 26, 2022 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
Apr 25, 2022 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Apr 22, 2022 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Apr 21, 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Apr 20, 2022 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Apr 19, 2022 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
Apr 18, 2022 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Apr 14, 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Apr 13, 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Apr 12, 2022 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Apr 11, 2022 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
Apr 08, 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Apr 07, 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Apr 06, 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
Apr 05, 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Apr 04, 2022 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
Apr 01, 2022 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
Mar 31, 2022 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
Mar 30, 2022 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
Mar 29, 2022 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
Mar 28, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Mar 25, 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
Mar 24, 2022 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
Mar 23, 2022 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Mar 22, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Mar 21, 2022 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
Mar 18, 2022 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |