Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Jun 27, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Jun 24, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Jun 23, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Jun 22, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Jun 21, 2022 | 23.40 | 23.40 | 23.00 | 23.40 | 23.40 | 303 |
Jun 20, 2022 | 23.30 | 22.98 | 22.74 | 23.40 | 23.40 | 1,303 |
Jun 17, 2022 | 23.30 | 23.20 | 23.20 | 23.30 | 23.30 | 1,225 |
Jun 16, 2022 | 23.30 | 23.40 | 23.40 | 23.30 | 23.30 | 110 |
Jun 15, 2022 | 23.00 | 23.60 | 23.60 | 23.30 | 23.30 | 4,300 |
Jun 14, 2022 | 23.00 | 23.18 | 23.18 | 23.20 | 23.20 | 219 |
Jun 13, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Jun 10, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Jun 09, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Jun 08, 2022 | 23.00 | 23.15 | 22.56 | 23.20 | 23.20 | 267 |
Jun 07, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Jun 06, 2022 | 23.00 | 23.60 | 23.60 | 23.20 | 23.20 | 246 |
Jun 01, 2022 | 23.00 | 24.00 | 24.00 | 23.20 | 23.20 | 275 |
May 31, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
May 30, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
May 27, 2022 | 23.00 | 23.94 | 23.94 | 23.20 | 23.20 | 269 |
May 26, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
May 25, 2022 | 23.00 | 23.40 | 23.40 | 23.20 | 23.20 | 304 |
May 24, 2022 | 23.00 | 22.40 | 22.40 | 23.20 | 23.20 | 500 |
May 23, 2022 | 23.00 | 23.60 | 22.80 | 23.20 | 23.20 | 2,058 |
May 20, 2022 | 23.00 | 23.00 | 23.00 | 23.20 | 23.20 | 294 |
May 19, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
May 18, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
May 17, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
May 16, 2022 | 23.00 | 23.20 | 23.20 | 22.90 | 22.90 | 2,795 |
May 13, 2022 | 23.00 | 23.78 | 23.40 | 22.90 | 22.90 | 1,794 |
May 12, 2022 | 23.00 | 23.64 | 23.64 | 22.90 | 22.90 | 1,600 |
May 11, 2022 | 23.00 | 23.40 | 23.40 | 22.90 | 22.90 | 294 |
May 10, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
May 09, 2022 | 23.50 | 23.46 | 23.46 | 23.40 | 23.40 | 1,300 |
May 06, 2022 | 23.50 | 23.46 | 23.46 | 23.40 | 23.40 | 450 |
May 05, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
May 04, 2022 | 23.50 | 23.10 | 23.10 | 23.40 | 23.40 | 1,315 |
May 03, 2022 | 23.30 | 22.90 | 22.90 | 23.30 | 23.30 | 115 |
Apr 29, 2022 | 23.30 | 23.60 | 22.80 | 23.30 | 23.30 | 810 |
Apr 28, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Apr 27, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Apr 26, 2022 | 23.40 | 23.80 | 22.90 | 23.30 | 23.30 | 5,224 |
Apr 25, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Apr 22, 2022 | 23.40 | 23.10 | 23.10 | 23.40 | 23.40 | 500 |
Apr 21, 2022 | 23.50 | 23.10 | 23.10 | 23.40 | 23.40 | 4,927 |
Apr 20, 2022 | 23.10 | 23.60 | 23.60 | 23.50 | 23.50 | 2,848 |
Apr 19, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Apr 14, 2022 | 23.30 | 23.00 | 23.00 | 23.30 | 23.30 | 1,650 |
Apr 13, 2022 | 23.10 | 23.60 | 23.35 | 23.30 | 23.30 | 5,230 |
Apr 12, 2022 | 23.30 | 23.60 | 23.60 | 23.10 | 23.10 | 550 |
Apr 11, 2022 | 23.10 | 23.42 | 23.42 | 23.10 | 23.10 | 10,000 |
Apr 08, 2022 | 23.10 | 23.20 | 23.20 | 23.10 | 23.10 | 725 |
Apr 07, 2022 | 23.10 | 23.59 | 22.75 | 23.10 | 23.10 | 5,792 |
Apr 06, 2022 | 23.10 | 23.00 | 23.00 | 23.10 | 23.10 | 1,020 |
Apr 05, 2022 | 23.30 | 23.60 | 22.80 | 23.10 | 23.10 | 11,400 |
Apr 04, 2022 | 23.30 | 23.74 | 22.60 | 23.20 | 23.20 | 3,650 |
Apr 01, 2022 | 23.30 | 23.20 | 22.40 | 23.20 | 23.20 | 3,079 |
Mar 31, 2022 | 23.30 | 23.50 | 23.50 | 23.20 | 23.20 | 425 |
Mar 30, 2022 | 23.20 | 23.50 | 22.85 | 23.20 | 23.20 | 3,521 |
Mar 29, 2022 | 23.20 | 23.30 | 23.30 | 23.40 | 23.40 | 960 |
Mar 28, 2022 | 23.10 | 23.30 | 23.21 | 23.30 | 23.30 | 1,375 |
Mar 25, 2022 | 23.10 | 23.20 | 22.60 | 23.20 | 23.20 | 940 |
Mar 24, 2022 | 22.70 | 22.90 | 22.90 | 23.20 | 23.20 | 1,725 |
Mar 23, 2022 | 22.70 | 23.30 | 23.00 | 22.70 | 22.70 | 2,225 |
Mar 22, 2022 | 22.60 | 23.20 | 22.38 | 22.70 | 22.70 | 2,250 |
Mar 21, 2022 | 22.40 | 23.25 | 22.74 | 22.20 | 22.20 | 2,875 |
Mar 18, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Mar 17, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Mar 16, 2022 | 22.40 | 22.05 | 21.60 | 22.00 | 22.00 | 10,665 |
Mar 15, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Mar 14, 2022 | 22.20 | 21.60 | 21.60 | 22.00 | 22.00 | 530 |
Mar 11, 2022 | 22.20 | 22.20 | 22.20 | 22.00 | 22.00 | 35 |
Mar 10, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Mar 09, 2022 | 22.00 | 22.00 | 21.93 | 22.20 | 22.20 | 10,635 |
Mar 08, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Mar 07, 2022 | 22.80 | 22.60 | 22.00 | 22.10 | 22.10 | 423 |
Mar 04, 2022 | 23.00 | 23.00 | 22.20 | 22.90 | 22.90 | 57,506 |
Mar 03, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Mar 02, 2022 | 23.10 | 23.70 | 23.03 | 23.30 | 23.30 | 1,230 |
Mar 01, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Feb 28, 2022 | 23.20 | 23.54 | 23.37 | 23.30 | 23.30 | 2,850 |
Feb 25, 2022 | 23.20 | 23.30 | 23.30 | 23.10 | 23.10 | 1,400 |
Feb 24, 2022 | 23.20 | 22.85 | 22.85 | 23.10 | 23.10 | 380 |
Feb 23, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Feb 22, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Feb 21, 2022 | 23.00 | 23.46 | 23.46 | 23.00 | 23.00 | 1,600 |
Feb 18, 2022 | 23.00 | 23.10 | 23.10 | 23.00 | 23.00 | 800 |
Feb 17, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Feb 16, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Feb 15, 2022 | 22.90 | 23.50 | 22.70 | 23.00 | 23.00 | 1,395 |
Feb 14, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Feb 11, 2022 | 23.20 | 22.80 | 22.80 | 23.10 | 23.10 | 300 |
Feb 10, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Feb 09, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Feb 08, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Feb 07, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Feb 04, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Feb 03, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Feb 02, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |