Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | - | - | - | - | - | - |
Jul 01, 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Jun 30, 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Jun 29, 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 100 |
Jun 28, 2022 | 21.10 | 21.26 | 21.10 | 21.26 | 21.26 | 600 |
Jun 27, 2022 | 21.61 | 22.89 | 21.10 | 22.89 | 22.89 | 1,200 |
Jun 24, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Jun 23, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Jun 22, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Jun 21, 2022 | 22.50 | 22.80 | 22.50 | 22.80 | 22.80 | 200 |
Jun 17, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Jun 16, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Jun 15, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Jun 14, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Jun 13, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Jun 10, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Jun 09, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Jun 08, 2022 | 21.75 | 22.50 | 21.75 | 22.50 | 22.50 | 300 |
Jun 07, 2022 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | 300 |
Jun 06, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 100 |
Jun 03, 2022 | 21.65 | 21.65 | 21.60 | 21.60 | 21.60 | 500 |
Jun 02, 2022 | 21.65 | 22.50 | 21.65 | 22.50 | 22.50 | 300 |
Jun 01, 2022 | 21.70 | 22.40 | 21.70 | 22.40 | 22.40 | 400 |
May 31, 2022 | 21.35 | 22.50 | 21.35 | 22.50 | 22.50 | 400 |
May 27, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
May 26, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
May 25, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 100 |
May 24, 2022 | 21.60 | 22.65 | 21.60 | 22.50 | 22.50 | 2,300 |
May 23, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
May 20, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
May 19, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
May 18, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
May 17, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
May 16, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
May 13, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 100 |
May 12, 2022 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | 700 |
May 11, 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
May 10, 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 200 |
May 09, 2022 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
May 06, 2022 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
May 05, 2022 | 23.47 | 23.47 | 22.86 | 22.86 | 22.86 | 500 |
May 04, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
May 03, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
May 02, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Apr 29, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Apr 28, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 200 |
Apr 27, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 100 |
Apr 26, 2022 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 300 |
Apr 25, 2022 | 23.55 | 23.75 | 23.47 | 23.75 | 23.75 | 700 |
Apr 22, 2022 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Apr 21, 2022 | 23.75 | 23.75 | 23.55 | 23.55 | 23.55 | 400 |
Apr 20, 2022 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
Apr 19, 2022 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
Apr 18, 2022 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
Apr 14, 2022 | 23.47 | 23.61 | 23.47 | 23.61 | 23.61 | 200 |
Apr 13, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 300 |
Apr 12, 2022 | 23.80 | 23.80 | 23.47 | 23.47 | 23.47 | 700 |
Apr 11, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Apr 08, 2022 | 23.79 | 23.79 | 23.70 | 23.70 | 23.70 | 5,400 |
Apr 07, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Apr 06, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Apr 05, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Apr 04, 2022 | 23.35 | 23.80 | 23.30 | 23.80 | 23.80 | 2,300 |
Apr 01, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Mar 31, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Mar 30, 2022 | 23.49 | 23.80 | 23.35 | 23.80 | 23.80 | 1,500 |
Mar 29, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Mar 28, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Mar 25, 2022 | 23.30 | 23.95 | 23.30 | 23.95 | 23.95 | 400 |
Mar 24, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 100 |
Mar 23, 2022 | 23.46 | 23.95 | 23.20 | 23.95 | 23.95 | 900 |
Mar 22, 2022 | 24.00 | 24.00 | 23.50 | 23.75 | 23.75 | 47,300 |
Mar 21, 2022 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | 3,700 |
Mar 18, 2022 | 24.11 | 24.11 | 23.50 | 24.00 | 24.00 | 2,800 |
Mar 17, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Mar 16, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
Mar 15, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Mar 14, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Mar 11, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Mar 10, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Mar 09, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Mar 08, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 100 |
Mar 07, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Mar 04, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 400 |
Mar 03, 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Mar 02, 2022 | 25.25 | 25.25 | 24.20 | 25.25 | 25.25 | 1,100 |
Mar 01, 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
Feb 28, 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 100 |
Feb 25, 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 100 |
Feb 24, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Feb 23, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Feb 22, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Feb 18, 2022 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | 1,900 |
Feb 18, 2022 | 0.14 Dividend | |||||
Feb 17, 2022 | 24.23 | 24.23 | 24.23 | 24.23 | 24.09 | 200 |
Feb 17, 2022 | 0.14 Dividend | |||||
Feb 16, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | 100 |
Feb 15, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | - |
Feb 14, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | - |
Feb 11, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |