Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
Jun 30, 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 2,800 |
Jun 29, 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
Jun 28, 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 18,200 |
Jun 27, 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
Jun 24, 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 500 |
Jun 23, 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 7,300 |
Jun 22, 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 9,400 |
Jun 21, 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1,800 |
Jun 17, 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
Jun 16, 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 200 |
Jun 15, 2022 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 20,800 |
Jun 14, 2022 | 20.23 | 20.23 | 19.90 | 19.90 | 19.90 | 7,300 |
Jun 13, 2022 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1,100 |
Jun 10, 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 8,100 |
Jun 09, 2022 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Jun 09, 2022 | 0.118 Dividend | |||||
Jun 08, 2022 | 22.76 | 22.76 | 22.76 | 22.76 | 22.64 | - |
Jun 07, 2022 | 22.76 | 22.76 | 22.76 | 22.76 | 22.64 | - |
Jun 06, 2022 | 22.76 | 22.76 | 22.76 | 22.76 | 22.64 | 800 |
Jun 03, 2022 | 22.76 | 22.76 | 22.76 | 22.76 | 22.64 | 200 |
Jun 02, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 21.89 | 300 |
Jun 01, 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 21.87 | - |
May 31, 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 21.87 | - |
May 27, 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 21.87 | 14,400 |
May 26, 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 21.87 | 6,600 |
May 25, 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 21.84 | - |
May 24, 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 21.84 | 300 |
May 23, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | - |
May 20, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | 500 |
May 19, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.74 | - |
May 18, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.74 | 2,800 |
May 17, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.69 | 300 |
May 16, 2022 | 22.24 | 22.24 | 21.80 | 21.80 | 21.69 | 1,400 |
May 13, 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 20.15 | 5,200 |
May 12, 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 20.15 | 23,800 |
May 11, 2022 | 20.27 | 20.46 | 20.26 | 20.26 | 20.15 | 5,200 |
May 10, 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 20.87 | - |
May 09, 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 20.87 | 51,200 |
May 06, 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 20.87 | - |
May 05, 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 20.87 | - |
May 04, 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 20.87 | - |
May 03, 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 20.87 | 800 |
May 02, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 21.55 | - |
Apr 29, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 21.55 | - |
Apr 28, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 21.55 | - |
Apr 27, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 21.55 | 300 |
Apr 26, 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 22.04 | - |
Apr 25, 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 22.04 | - |
Apr 22, 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 22.04 | 1,700 |
Apr 21, 2022 | 21.91 | 21.91 | 21.91 | 21.91 | 21.80 | - |
Apr 20, 2022 | 21.91 | 21.91 | 21.91 | 21.91 | 21.80 | - |
Apr 19, 2022 | 21.91 | 21.91 | 21.91 | 21.91 | 21.80 | - |
Apr 18, 2022 | 21.91 | 21.91 | 21.91 | 21.91 | 21.80 | - |
Apr 14, 2022 | 21.91 | 21.91 | 21.91 | 21.91 | 21.80 | 600 |
Apr 13, 2022 | 20.87 | 20.87 | 20.87 | 20.87 | 20.76 | - |
Apr 12, 2022 | 20.87 | 20.87 | 20.87 | 20.87 | 20.76 | 2,900 |
Apr 11, 2022 | 21.11 | 21.11 | 20.87 | 20.87 | 20.76 | 8,500 |
Apr 08, 2022 | 21.17 | 21.17 | 21.17 | 21.17 | 21.06 | - |
Apr 07, 2022 | 21.17 | 21.17 | 21.17 | 21.17 | 21.06 | - |
Apr 06, 2022 | 21.17 | 21.19 | 21.17 | 21.19 | 21.08 | 11,700 |
Apr 05, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.24 | - |
Apr 04, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.24 | - |
Apr 01, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.24 | - |
Mar 31, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.24 | - |
Mar 30, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.24 | - |
Mar 29, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.24 | - |
Mar 28, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.24 | 300 |
Mar 25, 2022 | 21.16 | 21.16 | 21.16 | 21.16 | 21.05 | 500 |
Mar 24, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | - |
Mar 23, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | 3,500 |
Mar 22, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - |
Mar 21, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - |
Mar 18, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - |
Mar 17, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - |
Mar 16, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - |
Mar 15, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - |
Mar 14, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - |
Mar 11, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | 15,400 |
Mar 10, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - |
Mar 09, 2022 | 21.46 | 21.46 | 20.60 | 20.60 | 20.49 | 8,500 |
Mar 08, 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 19.85 | 900 |
Mar 07, 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 19.85 | 100 |
Mar 04, 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 20.65 | 3,600 |
Mar 03, 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.54 | 800 |
Mar 02, 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 21.85 | - |
Mar 01, 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 21.85 | - |
Feb 28, 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 21.85 | 1,800 |
Feb 25, 2022 | 22.78 | 22.78 | 22.78 | 22.78 | 22.67 | 400 |
Feb 24, 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 20.97 | 400 |
Feb 23, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 23.99 | - |
Feb 22, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 23.99 | - |
Feb 18, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 23.99 | - |
Feb 17, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 23.99 | - |
Feb 16, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 23.99 | - |
Feb 15, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 23.99 | 100 |
Feb 14, 2022 | 23.45 | 23.45 | 23.45 | 23.45 | 23.33 | - |
Feb 11, 2022 | 23.45 | 23.45 | 23.45 | 23.45 | 23.33 | - |
Feb 10, 2022 | 23.45 | 23.45 | 23.45 | 23.45 | 23.33 | - |
Feb 09, 2022 | 23.45 | 23.45 | 23.45 | 23.45 | 23.33 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |