Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Aug 10, 2022 | 22.37 | 22.37 | 22.32 | 22.32 | 22.32 | 14,100 |
Aug 09, 2022 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
Aug 08, 2022 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 119 |
Aug 05, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 208 |
Aug 04, 2022 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 100 |
Aug 03, 2022 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Aug 02, 2022 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Jul 29, 2022 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Jul 28, 2022 | 22.20 | 22.36 | 22.20 | 22.35 | 22.35 | 1,868 |
Jul 27, 2022 | 22.29 | 22.31 | 22.29 | 22.29 | 22.29 | 1,100 |
Jul 26, 2022 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Jul 25, 2022 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Jul 22, 2022 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 101 |
Jul 21, 2022 | 21.91 | 21.98 | 21.90 | 21.98 | 21.98 | 998 |
Jul 20, 2022 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Jul 19, 2022 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 300 |
Jul 18, 2022 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
Jul 15, 2022 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
Jul 14, 2022 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
Jul 13, 2022 | 21.78 | 21.78 | 21.73 | 21.73 | 21.73 | 337 |
Jul 12, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 325 |
Jul 11, 2022 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 100 |
Jul 08, 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Jul 07, 2022 | 21.77 | 21.77 | 21.75 | 21.75 | 21.75 | 200 |
Jul 06, 2022 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Jul 05, 2022 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Jul 04, 2022 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 100 |
Jun 30, 2022 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Jun 29, 2022 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Jun 28, 2022 | 21.46 | 21.47 | 21.46 | 21.47 | 21.47 | 200 |
Jun 27, 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 100 |
Jun 24, 2022 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 300 |
Jun 23, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Jun 22, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 100 |
Jun 21, 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 1,200 |
Jun 20, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Jun 17, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Jun 16, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Jun 15, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Jun 14, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Jun 13, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Jun 10, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Jun 09, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Jun 08, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Jun 07, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 550 |
Jun 06, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1,011 |
Jun 03, 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Jun 02, 2022 | 22.12 | 22.13 | 22.12 | 22.13 | 22.13 | 1,300 |
Jun 01, 2022 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
May 31, 2022 | 22.19 | 22.19 | 22.18 | 22.18 | 22.18 | 500 |
May 30, 2022 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 612 |
May 27, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 204 |
May 26, 2022 | 22.28 | 22.28 | 22.27 | 22.27 | 22.27 | 302 |
May 25, 2022 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 100 |
May 24, 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
May 20, 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
May 19, 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 5,700 |
May 18, 2022 | 21.98 | 22.03 | 21.98 | 22.03 | 22.03 | 300 |
May 17, 2022 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 100 |
May 16, 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 203 |
May 13, 2022 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
May 12, 2022 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 115 |
May 11, 2022 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 100 |
May 10, 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
May 09, 2022 | 21.92 | 21.93 | 21.92 | 21.93 | 21.93 | 300 |
May 06, 2022 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 100 |
May 05, 2022 | 22.01 | 22.04 | 22.01 | 22.04 | 22.04 | 900 |
May 04, 2022 | 22.09 | 22.09 | 22.08 | 22.08 | 22.08 | 800 |
May 03, 2022 | 22.11 | 22.11 | 22.08 | 22.08 | 22.08 | 800 |
May 02, 2022 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
Apr 29, 2022 | 22.19 | 22.19 | 22.18 | 22.18 | 22.18 | 200 |
Apr 28, 2022 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 100 |
Apr 27, 2022 | 22.27 | 22.27 | 22.26 | 22.27 | 22.27 | 900 |
Apr 26, 2022 | 22.33 | 22.40 | 22.33 | 22.36 | 22.36 | 504 |
Apr 25, 2022 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
Apr 22, 2022 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
Apr 21, 2022 | 22.20 | 22.21 | 22.20 | 22.21 | 22.21 | 300 |
Apr 20, 2022 | 22.41 | 22.41 | 22.34 | 22.34 | 22.34 | 1,633 |
Apr 19, 2022 | 22.38 | 22.44 | 22.38 | 22.42 | 22.42 | 1,100 |
Apr 18, 2022 | 22.48 | 22.49 | 22.48 | 22.49 | 22.49 | 501 |
Apr 14, 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1,000 |
Apr 13, 2022 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 100 |
Apr 12, 2022 | 22.67 | 22.67 | 22.62 | 22.62 | 22.62 | 702 |
Apr 11, 2022 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 405 |
Apr 08, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Apr 07, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Apr 06, 2022 | 22.81 | 22.82 | 22.81 | 22.82 | 22.82 | 1,100 |
Apr 05, 2022 | 22.85 | 22.87 | 22.85 | 22.87 | 22.87 | 445 |
Apr 04, 2022 | 22.92 | 22.96 | 22.92 | 22.96 | 22.96 | 305 |
Apr 01, 2022 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
Mar 31, 2022 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 102 |
Mar 30, 2022 | 22.88 | 22.90 | 22.88 | 22.90 | 22.90 | 1,430 |
Mar 29, 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Mar 28, 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 101 |
Mar 25, 2022 | 22.77 | 22.77 | 22.71 | 22.71 | 22.71 | 1,408 |
Mar 24, 2022 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 300 |
Mar 23, 2022 | 22.83 | 22.93 | 22.83 | 22.93 | 22.93 | 2,600 |
Mar 22, 2022 | 22.87 | 22.87 | 22.83 | 22.83 | 22.83 | 600 |
Mar 21, 2022 | 22.99 | 22.99 | 22.95 | 22.95 | 22.95 | 1,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |