Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Jun 30, 2022 | 26.83 | 26.88 | 26.63 | 26.88 | 26.88 | 6,655 |
Jun 29, 2022 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 740 |
Jun 28, 2022 | 26.70 | 26.73 | 26.70 | 26.72 | 26.72 | 1,779 |
Jun 27, 2022 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Jun 24, 2022 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Jun 23, 2022 | 25.79 | 25.79 | 25.77 | 25.78 | 25.78 | 350 |
Jun 22, 2022 | 25.73 | 25.81 | 25.73 | 25.81 | 25.81 | 6,919 |
Jun 21, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Jun 17, 2022 | 25.01 | 25.11 | 25.00 | 25.00 | 25.00 | 7,038 |
Jun 16, 2022 | 25.75 | 25.75 | 25.62 | 25.62 | 25.62 | 419 |
Jun 15, 2022 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Jun 14, 2022 | 26.34 | 26.38 | 25.99 | 26.11 | 26.11 | 12,160 |
Jun 13, 2022 | 26.60 | 26.72 | 26.35 | 26.47 | 26.47 | 7,720 |
Jun 10, 2022 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 177 |
Jun 09, 2022 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 170 |
Jun 08, 2022 | 27.28 | 27.28 | 27.07 | 27.07 | 27.07 | 321 |
Jun 07, 2022 | 27.26 | 27.38 | 27.26 | 27.38 | 27.38 | 11,914 |
Jun 06, 2022 | 28.19 | 28.19 | 28.03 | 28.05 | 28.05 | 600 |
Jun 03, 2022 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Jun 02, 2022 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 100 |
Jun 01, 2022 | 28.09 | 28.09 | 27.84 | 27.84 | 27.84 | 2,823 |
May 31, 2022 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
May 27, 2022 | 27.68 | 27.73 | 27.68 | 27.73 | 27.73 | 200 |
May 26, 2022 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 303 |
May 25, 2022 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 100 |
May 24, 2022 | 27.81 | 27.81 | 27.79 | 27.79 | 27.79 | 200 |
May 23, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
May 20, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 219 |
May 19, 2022 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
May 18, 2022 | 27.50 | 27.50 | 27.32 | 27.32 | 27.32 | 301 |
May 17, 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
May 16, 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 630 |
May 13, 2022 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
May 12, 2022 | 26.55 | 26.97 | 26.55 | 26.78 | 26.78 | 6,500 |
May 11, 2022 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
May 10, 2022 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 200 |
May 09, 2022 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
May 06, 2022 | 26.92 | 27.08 | 26.92 | 27.08 | 27.08 | 301 |
May 05, 2022 | 27.66 | 27.66 | 27.23 | 27.25 | 27.25 | 850 |
May 04, 2022 | 27.41 | 27.46 | 27.41 | 27.46 | 27.46 | 743 |
May 03, 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
May 02, 2022 | 26.50 | 26.51 | 26.42 | 26.50 | 26.50 | 5,493 |
Apr 29, 2022 | 27.30 | 27.30 | 27.00 | 27.00 | 27.00 | 13,596 |
Apr 28, 2022 | 27.70 | 27.82 | 27.70 | 27.72 | 27.72 | 1,700 |
Apr 27, 2022 | 27.75 | 27.75 | 27.68 | 27.68 | 27.68 | 1,300 |
Apr 26, 2022 | 28.00 | 28.00 | 27.78 | 27.95 | 27.95 | 2,800 |
Apr 25, 2022 | 28.07 | 28.08 | 28.01 | 28.05 | 28.05 | 1,200 |
Apr 22, 2022 | 27.97 | 28.20 | 27.95 | 28.06 | 28.06 | 2,428 |
Apr 21, 2022 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Apr 20, 2022 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Apr 19, 2022 | 27.53 | 27.53 | 27.43 | 27.44 | 27.44 | 1,000 |
Apr 18, 2022 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Apr 14, 2022 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 100 |
Apr 13, 2022 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Apr 12, 2022 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Apr 11, 2022 | 28.16 | 28.16 | 27.57 | 27.58 | 27.58 | 659 |
Apr 08, 2022 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
Apr 07, 2022 | 28.10 | 28.10 | 28.06 | 28.06 | 28.06 | 601 |
Apr 06, 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 200 |
Apr 05, 2022 | 27.95 | 27.95 | 27.94 | 27.94 | 27.94 | 400 |
Apr 04, 2022 | 27.25 | 27.40 | 27.22 | 27.40 | 27.40 | 619 |
Apr 01, 2022 | 27.28 | 27.30 | 27.28 | 27.30 | 27.30 | 242 |
Mar 31, 2022 | 26.78 | 27.24 | 26.78 | 27.24 | 27.24 | 363 |
Mar 30, 2022 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 200 |
Mar 29, 2022 | 26.52 | 26.52 | 26.42 | 26.47 | 26.47 | 2,910 |
Mar 28, 2022 | 25.98 | 26.26 | 25.98 | 26.26 | 26.26 | 17,973 |
Mar 25, 2022 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 250 |
Mar 24, 2022 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 412 |
Mar 23, 2022 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 100 |
Mar 22, 2022 | 25.90 | 25.90 | 25.85 | 25.85 | 25.85 | 300 |
Mar 21, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 122 |
Mar 18, 2022 | 25.98 | 25.98 | 25.94 | 25.94 | 25.94 | 334 |
Mar 17, 2022 | 25.96 | 26.01 | 25.96 | 25.98 | 25.98 | 400 |
Mar 16, 2022 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 24,700 |
Mar 15, 2022 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
Mar 14, 2022 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
Mar 11, 2022 | 25.64 | 25.78 | 25.64 | 25.73 | 25.73 | 520 |
Mar 10, 2022 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Mar 09, 2022 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Mar 08, 2022 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Mar 07, 2022 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Mar 04, 2022 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 100 |
Mar 03, 2022 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 100 |
Mar 02, 2022 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 111,894 |
Mar 01, 2022 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 2,000 |
Feb 28, 2022 | 24.74 | 24.74 | 24.63 | 24.66 | 24.66 | 60,704 |
Feb 25, 2022 | 23.98 | 24.55 | 23.98 | 24.55 | 24.55 | 1,662 |
Feb 24, 2022 | 24.06 | 24.53 | 24.06 | 24.50 | 24.50 | 1,812 |
Feb 23, 2022 | 24.29 | 24.29 | 24.20 | 24.24 | 24.24 | 3,690 |
Feb 22, 2022 | 24.46 | 24.46 | 24.27 | 24.38 | 24.38 | 5,596 |
Feb 18, 2022 | 24.65 | 24.65 | 24.48 | 24.48 | 24.48 | 8,452 |
Feb 17, 2022 | 24.72 | 24.72 | 24.70 | 24.70 | 24.70 | 7,005 |
Feb 16, 2022 | 24.93 | 24.93 | 24.84 | 24.85 | 24.85 | 4,179 |
Feb 15, 2022 | 25.24 | 25.24 | 25.03 | 25.03 | 25.03 | 18,174 |
Feb 14, 2022 | 25.31 | 25.31 | 25.13 | 25.31 | 25.31 | 3,275 |
Feb 11, 2022 | 25.44 | 25.44 | 25.31 | 25.31 | 25.31 | 232 |
Feb 10, 2022 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 375 |
Feb 09, 2022 | 25.67 | 25.85 | 25.67 | 25.85 | 25.85 | 38,965 |
Feb 08, 2022 | 25.77 | 25.92 | 25.71 | 25.76 | 25.76 | 3,080 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |