Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 100 |
Aug 11, 2022 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 900 |
Aug 10, 2022 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | 1,200 |
Aug 09, 2022 | 23.28 | 23.28 | 23.27 | 23.27 | 23.27 | 800 |
Aug 08, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Aug 05, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Aug 04, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 3,500 |
Aug 03, 2022 | 23.31 | 23.31 | 23.30 | 23.30 | 23.30 | 627 |
Aug 02, 2022 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 200 |
Jul 29, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 4,800 |
Jul 28, 2022 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Jul 27, 2022 | 23.05 | 23.05 | 23.04 | 23.04 | 23.04 | 1,674 |
Jul 26, 2022 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 290 |
Jul 25, 2022 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 100 |
Jul 22, 2022 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 100 |
Jul 21, 2022 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Jul 20, 2022 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Jul 19, 2022 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Jul 18, 2022 | 22.54 | 22.77 | 22.54 | 22.77 | 22.77 | 400 |
Jul 15, 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Jul 14, 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Jul 13, 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Jul 12, 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Jul 11, 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Jul 08, 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Jul 07, 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Jul 06, 2022 | 22.61 | 22.61 | 22.52 | 22.52 | 22.52 | 600 |
Jul 05, 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 100 |
Jul 04, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Jun 30, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Jun 29, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Jun 28, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Jun 27, 2022 | 22.91 | 22.94 | 22.80 | 22.82 | 22.82 | 12,700 |
Jun 24, 2022 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 100 |
Jun 23, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Jun 22, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Jun 21, 2022 | 22.80 | 22.85 | 22.80 | 22.82 | 22.82 | 900 |
Jun 20, 2022 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Jun 17, 2022 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Jun 16, 2022 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Jun 15, 2022 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 4,160 |
Jun 14, 2022 | 22.94 | 22.95 | 22.94 | 22.95 | 22.95 | 1,600 |
Jun 13, 2022 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 1,000 |
Jun 10, 2022 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Jun 09, 2022 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Jun 08, 2022 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Jun 07, 2022 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Jun 06, 2022 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Jun 03, 2022 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Jun 02, 2022 | 23.52 | 23.52 | 23.45 | 23.52 | 23.52 | 1,707 |
Jun 01, 2022 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 100 |
May 31, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
May 30, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
May 27, 2022 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 100 |
May 26, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
May 25, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 400 |
May 24, 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
May 20, 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 445 |
May 19, 2022 | 23.20 | 23.34 | 23.20 | 23.30 | 23.30 | 4,466 |
May 18, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1,900 |
May 17, 2022 | 23.44 | 23.45 | 23.40 | 23.40 | 23.40 | 1,050 |
May 16, 2022 | 23.39 | 23.42 | 23.39 | 23.42 | 23.42 | 2,000 |
May 13, 2022 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 100 |
May 12, 2022 | 23.30 | 23.55 | 23.26 | 23.55 | 23.55 | 53,600 |
May 11, 2022 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
May 10, 2022 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
May 09, 2022 | 23.63 | 23.64 | 23.63 | 23.64 | 23.64 | 300 |
May 06, 2022 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 200 |
May 05, 2022 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 100 |
May 04, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 600 |
May 03, 2022 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 300 |
May 02, 2022 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
Apr 29, 2022 | 23.49 | 23.70 | 23.49 | 23.69 | 23.69 | 4,900 |
Apr 28, 2022 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
Apr 27, 2022 | 24.01 | 24.01 | 23.86 | 23.86 | 23.86 | 14,494 |
Apr 26, 2022 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 200 |
Apr 25, 2022 | 24.02 | 24.02 | 24.01 | 24.01 | 24.01 | 12,802 |
Apr 22, 2022 | 24.16 | 24.18 | 24.16 | 24.18 | 24.18 | 400 |
Apr 21, 2022 | 24.06 | 24.06 | 24.00 | 24.00 | 24.00 | 300 |
Apr 20, 2022 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 200 |
Apr 19, 2022 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
Apr 18, 2022 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
Apr 14, 2022 | 24.20 | 24.29 | 24.20 | 24.29 | 24.29 | 3,129 |
Apr 13, 2022 | 24.30 | 24.30 | 24.20 | 24.20 | 24.20 | 10,500 |
Apr 12, 2022 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Apr 11, 2022 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 206 |
Apr 08, 2022 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 400 |
Apr 07, 2022 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 400 |
Apr 06, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Apr 05, 2022 | 24.44 | 24.44 | 24.24 | 24.40 | 24.40 | 8,000 |
Apr 04, 2022 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 101 |
Apr 01, 2022 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 100 |
Mar 31, 2022 | 24.40 | 24.40 | 24.37 | 24.37 | 24.37 | 2,330 |
Mar 30, 2022 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
Mar 29, 2022 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 200 |
Mar 28, 2022 | 24.35 | 24.35 | 24.29 | 24.29 | 24.29 | 800 |
Mar 25, 2022 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 100 |
Mar 24, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 100 |
Mar 23, 2022 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 325 |
Mar 22, 2022 | 24.21 | 24.21 | 24.19 | 24.19 | 24.19 | 1,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |