Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
Jun 30, 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 200 |
Jun 29, 2022 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
Jun 28, 2022 | 19.37 | 20.44 | 19.37 | 20.44 | 20.44 | 1,200 |
Jun 27, 2022 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Jun 24, 2022 | 18.15 | 18.15 | 18.03 | 18.13 | 18.13 | 3,000 |
Jun 23, 2022 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Jun 22, 2022 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Jun 21, 2022 | 19.22 | 19.22 | 19.11 | 19.11 | 19.11 | 200 |
Jun 17, 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 2,600 |
Jun 16, 2022 | 17.84 | 17.84 | 17.79 | 17.79 | 17.79 | 200 |
Jun 15, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Jun 14, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Jun 13, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Jun 10, 2022 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 500 |
Jun 09, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Jun 08, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Jun 07, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Jun 06, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Jun 03, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Jun 02, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 100 |
Jun 01, 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
May 31, 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
May 27, 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
May 26, 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
May 25, 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
May 24, 2022 | 20.42 | 20.58 | 20.42 | 20.58 | 20.58 | 200 |
May 23, 2022 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
May 20, 2022 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
May 19, 2022 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
May 18, 2022 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
May 17, 2022 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 100 |
May 16, 2022 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
May 13, 2022 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
May 12, 2022 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
May 11, 2022 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
May 10, 2022 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
May 09, 2022 | 22.60 | 22.60 | 22.29 | 22.41 | 22.41 | 400 |
May 06, 2022 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 200 |
May 05, 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 100 |
May 04, 2022 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
May 03, 2022 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 500 |
May 02, 2022 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Apr 29, 2022 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Apr 28, 2022 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Apr 27, 2022 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Apr 26, 2022 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Apr 25, 2022 | 24.31 | 24.37 | 24.31 | 24.36 | 24.36 | 1,900 |
Apr 22, 2022 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
Apr 21, 2022 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
Apr 20, 2022 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
Apr 19, 2022 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
Apr 18, 2022 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
Apr 14, 2022 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
Apr 13, 2022 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
Apr 12, 2022 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 100 |
Apr 11, 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Apr 08, 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Apr 07, 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 2,000 |
Apr 06, 2022 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
Apr 05, 2022 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
Apr 04, 2022 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
Apr 01, 2022 | 28.00 | 28.00 | 27.72 | 27.81 | 27.81 | 1,400 |
Mar 31, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,000 |
Mar 30, 2022 | 28.47 | 28.57 | 28.15 | 28.25 | 28.25 | 2,600 |
Mar 29, 2022 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 2,000 |
Mar 28, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2,500 |
Mar 25, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 200 |
Mar 24, 2022 | 26.50 | 26.70 | 26.50 | 26.62 | 26.62 | 6,000 |
Mar 23, 2022 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Mar 22, 2022 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Mar 21, 2022 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Mar 18, 2022 | 26.00 | 26.16 | 26.00 | 26.16 | 26.16 | 200 |
Mar 17, 2022 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Mar 16, 2022 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 100 |
Mar 15, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Mar 14, 2022 | 24.09 | 24.09 | 23.80 | 23.80 | 23.80 | 300 |
Mar 11, 2022 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 100 |
Mar 10, 2022 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Mar 09, 2022 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Mar 08, 2022 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 2,500 |
Mar 07, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 2,500 |
Mar 04, 2022 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 100 |
Mar 03, 2022 | 25.04 | 25.04 | 24.00 | 24.00 | 24.00 | 4,000 |
Mar 02, 2022 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
Mar 01, 2022 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 200 |
Feb 28, 2022 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Feb 25, 2022 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Feb 24, 2022 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Feb 23, 2022 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Feb 22, 2022 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 100 |
Feb 18, 2022 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Feb 17, 2022 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Feb 16, 2022 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 100 |
Feb 15, 2022 | 26.76 | 27.33 | 26.76 | 27.33 | 27.33 | 1,200 |
Feb 14, 2022 | 26.22 | 27.07 | 26.22 | 26.72 | 26.72 | 1,600 |
Feb 11, 2022 | 27.87 | 27.97 | 27.87 | 27.97 | 27.97 | 1,100 |
Feb 10, 2022 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
Feb 09, 2022 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 400 |
Feb 08, 2022 | 27.51 | 27.52 | 27.51 | 27.52 | 27.52 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |