Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Aug 12, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Aug 11, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Aug 10, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Aug 09, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Aug 08, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Aug 05, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Aug 04, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Aug 03, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Aug 02, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Aug 01, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Jul 29, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Jul 28, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Jul 27, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Jul 26, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Jul 25, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Jul 22, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Jul 21, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Jul 20, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Jul 19, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Jul 18, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Jul 15, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Jul 14, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Jul 13, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Jul 12, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Jul 11, 2022 | 35.17 | 35.50 | 34.96 | 35.50 | 35.50 | 2,400 |
Jul 08, 2022 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
Jul 07, 2022 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
Jul 06, 2022 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 115 |
Jul 05, 2022 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 120 |
Jul 01, 2022 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Jun 30, 2022 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Jun 29, 2022 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Jun 28, 2022 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Jun 27, 2022 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Jun 24, 2022 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Jun 23, 2022 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Jun 22, 2022 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Jun 21, 2022 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 134 |
Jun 17, 2022 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
Jun 16, 2022 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
Jun 15, 2022 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
Jun 14, 2022 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
Jun 13, 2022 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 512 |
Jun 10, 2022 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
Jun 09, 2022 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
Jun 08, 2022 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
Jun 07, 2022 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
Jun 06, 2022 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
Jun 03, 2022 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
Jun 02, 2022 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
Jun 01, 2022 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 226 |
May 31, 2022 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
May 27, 2022 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 200 |
May 26, 2022 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
May 25, 2022 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 100 |
May 24, 2022 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
May 23, 2022 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
May 20, 2022 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 320 |
May 19, 2022 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
May 18, 2022 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
May 17, 2022 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
May 16, 2022 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
May 13, 2022 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
May 12, 2022 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 1,000 |
May 11, 2022 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
May 10, 2022 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
May 09, 2022 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
May 06, 2022 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 102 |
May 05, 2022 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 100 |
May 04, 2022 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
May 03, 2022 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
May 02, 2022 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 297 |
Apr 29, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Apr 28, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Apr 27, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Apr 26, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Apr 25, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Apr 22, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Apr 21, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Apr 20, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Apr 19, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Apr 18, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Apr 14, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Apr 13, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Apr 12, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Apr 11, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Apr 08, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Apr 07, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Apr 06, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Apr 05, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Apr 04, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Apr 01, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Mar 31, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Mar 30, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Mar 29, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Mar 28, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Mar 25, 2022 | 41.89 | 41.89 | 41.68 | 41.68 | 41.68 | 400 |
Mar 24, 2022 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
Mar 23, 2022 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |