Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | - | - | - | - | - | - |
Aug 09, 2022 | - | - | - | - | - | - |
Aug 08, 2022 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
Aug 05, 2022 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Aug 04, 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Aug 03, 2022 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Aug 02, 2022 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
Jul 29, 2022 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Jul 28, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
Jul 27, 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Jul 26, 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
Jul 25, 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
Jul 22, 2022 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
Jul 21, 2022 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Jul 20, 2022 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
Jul 19, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Jul 18, 2022 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
Jul 15, 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
Jul 14, 2022 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Jul 13, 2022 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
Jul 12, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Jul 11, 2022 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
Jul 08, 2022 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
Jul 07, 2022 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
Jul 06, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Jul 05, 2022 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
Jul 04, 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Jun 30, 2022 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Jun 29, 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Jun 28, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Jun 27, 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Jun 24, 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
Jun 23, 2022 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Jun 22, 2022 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Jun 21, 2022 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
Jun 20, 2022 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Jun 17, 2022 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
Jun 16, 2022 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Jun 15, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Jun 14, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Jun 13, 2022 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Jun 10, 2022 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Jun 09, 2022 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
Jun 08, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Jun 07, 2022 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Jun 06, 2022 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
Jun 03, 2022 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
Jun 02, 2022 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
Jun 01, 2022 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
May 31, 2022 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
May 30, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
May 27, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
May 26, 2022 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
May 25, 2022 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
May 24, 2022 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
May 20, 2022 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
May 19, 2022 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
May 18, 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
May 17, 2022 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
May 16, 2022 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
May 13, 2022 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
May 12, 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
May 11, 2022 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
May 10, 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
May 09, 2022 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
May 06, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
May 05, 2022 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
May 04, 2022 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
May 03, 2022 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
May 02, 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
Apr 29, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Apr 28, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Apr 27, 2022 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Apr 26, 2022 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Apr 25, 2022 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Apr 22, 2022 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
Apr 21, 2022 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
Apr 20, 2022 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Apr 19, 2022 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
Apr 18, 2022 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
Apr 14, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
Apr 13, 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
Apr 12, 2022 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Apr 11, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Apr 08, 2022 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Apr 07, 2022 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
Apr 06, 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
Apr 05, 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
Apr 04, 2022 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Apr 01, 2022 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
Mar 31, 2022 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
Mar 30, 2022 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Mar 29, 2022 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Mar 28, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Mar 25, 2022 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Mar 24, 2022 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Mar 23, 2022 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Mar 22, 2022 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Mar 21, 2022 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
Mar 18, 2022 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |