Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Jun 27, 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 100 |
Jun 24, 2022 | 21.07 | 21.23 | 21.04 | 21.23 | 21.23 | 300 |
Jun 23, 2022 | 20.45 | 20.56 | 20.45 | 20.56 | 20.56 | 500 |
Jun 22, 2022 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 100 |
Jun 21, 2022 | 20.57 | 20.57 | 20.33 | 20.33 | 20.33 | 200 |
Jun 17, 2022 | 20.14 | 20.14 | 20.09 | 20.13 | 20.13 | 4,700 |
Jun 16, 2022 | 19.81 | 19.81 | 19.65 | 19.71 | 19.71 | 800 |
Jun 15, 2022 | 20.67 | 20.78 | 20.67 | 20.78 | 20.78 | 100 |
Jun 14, 2022 | 20.23 | 20.39 | 20.23 | 20.39 | 20.39 | 200 |
Jun 13, 2022 | 20.50 | 20.50 | 20.34 | 20.34 | 20.34 | 200 |
Jun 10, 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
Jun 09, 2022 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 100 |
Jun 08, 2022 | 22.93 | 23.02 | 22.93 | 23.02 | 23.02 | 400 |
Jun 07, 2022 | 22.87 | 23.13 | 22.87 | 23.13 | 23.13 | 200 |
Jun 06, 2022 | 22.82 | 22.82 | 22.75 | 22.75 | 22.75 | 200 |
Jun 03, 2022 | 22.62 | 22.76 | 22.62 | 22.75 | 22.75 | 800 |
Jun 02, 2022 | 22.51 | 22.97 | 22.51 | 22.92 | 22.92 | 1,800 |
Jun 01, 2022 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 100 |
May 31, 2022 | 22.55 | 22.55 | 22.39 | 22.49 | 22.49 | 500 |
May 27, 2022 | 22.77 | 22.86 | 22.77 | 22.86 | 22.86 | 1,300 |
May 26, 2022 | 22.25 | 22.36 | 22.06 | 22.22 | 22.22 | 27,900 |
May 25, 2022 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
May 24, 2022 | 21.06 | 21.08 | 20.93 | 21.08 | 21.08 | 2,500 |
May 23, 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
May 20, 2022 | 21.13 | 21.65 | 21.07 | 21.65 | 21.65 | 1,600 |
May 19, 2022 | 22.02 | 22.03 | 21.78 | 21.78 | 21.78 | 800 |
May 18, 2022 | 21.46 | 21.59 | 21.46 | 21.59 | 21.59 | 6,800 |
May 17, 2022 | 22.48 | 22.56 | 22.48 | 22.56 | 22.56 | 1,300 |
May 16, 2022 | 22.28 | 22.28 | 21.91 | 21.91 | 21.91 | 1,900 |
May 13, 2022 | 22.26 | 22.26 | 22.19 | 22.19 | 22.19 | 2,400 |
May 12, 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 200 |
May 11, 2022 | 21.05 | 21.50 | 20.82 | 20.82 | 20.82 | 1,100 |
May 10, 2022 | 21.27 | 21.27 | 21.18 | 21.18 | 21.18 | 500 |
May 09, 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1,200 |
May 06, 2022 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 100 |
May 05, 2022 | 23.23 | 23.25 | 22.89 | 22.89 | 22.89 | 800 |
May 04, 2022 | 22.73 | 23.63 | 22.73 | 23.63 | 23.63 | 1,800 |
May 03, 2022 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
May 02, 2022 | 22.46 | 22.91 | 22.41 | 22.91 | 22.91 | 900 |
Apr 29, 2022 | 22.73 | 22.73 | 22.59 | 22.59 | 22.59 | 300 |
Apr 28, 2022 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 200 |
Apr 27, 2022 | 22.66 | 22.66 | 22.60 | 22.60 | 22.60 | 200 |
Apr 26, 2022 | 22.98 | 22.98 | 22.68 | 22.71 | 22.71 | 700 |
Apr 25, 2022 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 200 |
Apr 22, 2022 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 100 |
Apr 21, 2022 | 23.94 | 24.02 | 23.94 | 24.02 | 24.02 | 200 |
Apr 20, 2022 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
Apr 19, 2022 | 24.55 | 24.97 | 24.55 | 24.85 | 24.85 | 3,000 |
Apr 18, 2022 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 100 |
Apr 14, 2022 | 24.75 | 24.75 | 24.73 | 24.73 | 24.73 | 400 |
Apr 13, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2,300 |
Apr 12, 2022 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 100 |
Apr 11, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 100 |
Apr 08, 2022 | 24.92 | 24.92 | 24.78 | 24.79 | 24.79 | 900 |
Apr 07, 2022 | 24.59 | 24.82 | 24.46 | 24.82 | 24.82 | 2,000 |
Apr 06, 2022 | 24.62 | 24.92 | 24.59 | 24.71 | 24.71 | 1,900 |
Apr 05, 2022 | 25.61 | 25.61 | 25.46 | 25.46 | 25.46 | 200 |
Apr 04, 2022 | 25.86 | 25.93 | 25.86 | 25.93 | 25.93 | 200 |
Apr 01, 2022 | 25.73 | 25.73 | 25.49 | 25.67 | 25.67 | 300 |
Mar 31, 2022 | 25.25 | 25.25 | 25.23 | 25.23 | 25.23 | 200 |
Mar 30, 2022 | 25.63 | 25.64 | 25.18 | 25.18 | 25.18 | 900 |
Mar 29, 2022 | 25.48 | 25.61 | 25.48 | 25.61 | 25.61 | 500 |
Mar 28, 2022 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 100 |
Mar 25, 2022 | 24.85 | 24.99 | 24.85 | 24.99 | 24.99 | 200 |
Mar 24, 2022 | 25.04 | 25.18 | 25.04 | 25.18 | 25.18 | 400 |
Mar 23, 2022 | 25.15 | 25.15 | 24.80 | 24.80 | 24.80 | 1,500 |
Mar 22, 2022 | 25.10 | 25.15 | 25.10 | 25.15 | 25.15 | 100 |
Mar 21, 2022 | 25.01 | 25.01 | 24.53 | 24.69 | 24.69 | 900 |
Mar 18, 2022 | 24.93 | 25.00 | 24.93 | 25.00 | 25.00 | 300 |
Mar 17, 2022 | 24.35 | 24.63 | 24.35 | 24.63 | 24.63 | 100 |
Mar 16, 2022 | 23.80 | 24.04 | 23.80 | 24.04 | 24.04 | 300 |
Mar 15, 2022 | 22.87 | 23.17 | 22.87 | 23.17 | 23.17 | 1,000 |
Mar 14, 2022 | 22.71 | 22.71 | 22.66 | 22.71 | 22.71 | 1,200 |
Mar 11, 2022 | 23.62 | 23.65 | 23.39 | 23.39 | 23.39 | 700 |
Mar 10, 2022 | 23.54 | 23.79 | 23.54 | 23.78 | 23.78 | 500 |
Mar 09, 2022 | 23.96 | 23.96 | 23.92 | 23.92 | 23.92 | 100 |
Mar 08, 2022 | 23.51 | 23.51 | 23.14 | 23.14 | 23.14 | 200 |
Mar 07, 2022 | 23.09 | 23.09 | 22.93 | 22.93 | 22.93 | 1,000 |
Mar 04, 2022 | 23.49 | 23.60 | 23.49 | 23.60 | 23.60 | 200 |
Mar 03, 2022 | 24.09 | 24.09 | 24.00 | 24.00 | 24.00 | 6,300 |
Mar 02, 2022 | 24.23 | 24.58 | 24.23 | 24.58 | 24.58 | 900 |
Mar 01, 2022 | 24.84 | 24.84 | 24.10 | 24.10 | 24.10 | 1,000 |
Feb 28, 2022 | 25.01 | 25.01 | 24.90 | 24.92 | 24.92 | 1,400 |
Feb 25, 2022 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 300 |
Feb 24, 2022 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 100 |
Feb 23, 2022 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 200 |
Feb 22, 2022 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 100 |
Feb 18, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 100 |
Feb 17, 2022 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 600 |
Feb 16, 2022 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Feb 15, 2022 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 100 |
Feb 14, 2022 | 24.90 | 25.08 | 24.86 | 24.86 | 24.86 | 1,700 |
Feb 11, 2022 | 25.38 | 25.38 | 24.90 | 24.99 | 24.99 | 500 |
Feb 10, 2022 | 25.78 | 25.96 | 25.34 | 25.39 | 25.39 | 1,700 |
Feb 09, 2022 | 25.80 | 25.80 | 25.77 | 25.79 | 25.79 | 700 |
Feb 08, 2022 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 100 |
Feb 07, 2022 | 25.00 | 25.07 | 25.00 | 25.07 | 25.07 | 400 |
Feb 04, 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 100 |
Feb 03, 2022 | 24.55 | 24.55 | 24.50 | 24.53 | 24.53 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |