Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.50 | 20.50 | 20.25 | 20.25 | 20.25 | 300 |
Jun 29, 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 200 |
Jun 28, 2022 | 21.88 | 21.88 | 21.15 | 21.20 | 21.20 | 700 |
Jun 27, 2022 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Jun 24, 2022 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 200 |
Jun 23, 2022 | 21.22 | 21.22 | 20.84 | 21.04 | 21.04 | 500 |
Jun 22, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 400 |
Jun 21, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 300 |
Jun 20, 2022 | 20.77 | 21.05 | 20.77 | 21.05 | 21.05 | 3,600 |
Jun 17, 2022 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 700 |
Jun 16, 2022 | 21.04 | 21.04 | 20.47 | 20.55 | 20.55 | 2,100 |
Jun 15, 2022 | 20.95 | 21.14 | 20.95 | 21.14 | 21.14 | 400 |
Jun 14, 2022 | 21.28 | 21.29 | 20.94 | 20.94 | 20.94 | 2,300 |
Jun 13, 2022 | 22.23 | 22.23 | 21.24 | 21.24 | 21.24 | 2,600 |
Jun 10, 2022 | 23.00 | 23.02 | 22.54 | 22.54 | 22.54 | 800 |
Jun 09, 2022 | 23.67 | 23.92 | 23.30 | 23.30 | 23.30 | 8,400 |
Jun 08, 2022 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 200 |
Jun 07, 2022 | 24.07 | 24.13 | 24.07 | 24.11 | 24.11 | 1,400 |
Jun 06, 2022 | 24.00 | 24.03 | 24.00 | 24.01 | 24.01 | 800 |
Jun 03, 2022 | 23.99 | 24.00 | 23.99 | 24.00 | 24.00 | 300 |
Jun 02, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Jun 01, 2022 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1,000 |
May 31, 2022 | 24.00 | 24.00 | 23.93 | 23.93 | 23.93 | 1,300 |
May 30, 2022 | 24.30 | 24.38 | 24.27 | 24.38 | 24.38 | 300 |
May 27, 2022 | 23.50 | 23.92 | 23.50 | 23.92 | 23.92 | 1,400 |
May 26, 2022 | 23.29 | 23.43 | 23.26 | 23.38 | 23.38 | 2,800 |
May 25, 2022 | 22.75 | 23.00 | 22.75 | 23.00 | 23.00 | 1,300 |
May 24, 2022 | 22.56 | 22.76 | 22.56 | 22.76 | 22.76 | 700 |
May 20, 2022 | 23.17 | 23.17 | 22.52 | 22.68 | 22.68 | 4,000 |
May 19, 2022 | 22.97 | 23.19 | 22.97 | 23.09 | 23.09 | 600 |
May 18, 2022 | 22.85 | 22.85 | 22.57 | 22.57 | 22.57 | 1,900 |
May 17, 2022 | 23.20 | 23.23 | 23.20 | 23.23 | 23.23 | 300 |
May 16, 2022 | 22.74 | 22.74 | 22.59 | 22.59 | 22.59 | 800 |
May 13, 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 100 |
May 12, 2022 | 21.41 | 21.50 | 21.40 | 21.40 | 21.40 | 2,500 |
May 11, 2022 | 21.71 | 22.20 | 21.49 | 21.49 | 21.49 | 1,100 |
May 10, 2022 | 22.10 | 22.10 | 22.06 | 22.10 | 22.10 | 900 |
May 09, 2022 | 23.00 | 23.00 | 22.17 | 22.17 | 22.17 | 3,200 |
May 06, 2022 | 23.75 | 23.75 | 23.50 | 23.57 | 23.57 | 700 |
May 05, 2022 | 24.45 | 24.45 | 24.05 | 24.18 | 24.18 | 700 |
May 04, 2022 | 24.27 | 24.31 | 24.22 | 24.22 | 24.22 | 1,000 |
May 03, 2022 | 24.24 | 24.30 | 24.24 | 24.28 | 24.28 | 1,500 |
May 02, 2022 | 24.01 | 24.37 | 23.99 | 24.37 | 24.37 | 900 |
Apr 29, 2022 | 24.79 | 24.80 | 24.50 | 24.50 | 24.50 | 3,700 |
Apr 28, 2022 | 23.90 | 24.62 | 23.90 | 24.62 | 24.62 | 2,300 |
Apr 27, 2022 | 24.30 | 24.30 | 23.99 | 23.99 | 23.99 | 300 |
Apr 26, 2022 | 24.86 | 24.86 | 24.30 | 24.30 | 24.30 | 4,000 |
Apr 25, 2022 | 25.05 | 25.16 | 24.80 | 25.16 | 25.16 | 1,000 |
Apr 22, 2022 | 26.01 | 26.01 | 25.19 | 25.23 | 25.23 | 3,500 |
Apr 21, 2022 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | 1,000 |
Apr 20, 2022 | 26.70 | 26.70 | 26.62 | 26.62 | 26.62 | 2,600 |
Apr 19, 2022 | 26.33 | 26.71 | 26.33 | 26.70 | 26.70 | 4,100 |
Apr 18, 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 300 |
Apr 14, 2022 | 26.55 | 26.55 | 26.47 | 26.47 | 26.47 | 1,300 |
Apr 13, 2022 | 26.23 | 26.92 | 26.23 | 26.92 | 26.92 | 1,600 |
Apr 12, 2022 | 26.75 | 26.75 | 26.25 | 26.25 | 26.25 | 4,500 |
Apr 11, 2022 | 27.23 | 27.23 | 27.00 | 27.00 | 27.00 | 700 |
Apr 08, 2022 | 28.05 | 28.05 | 27.70 | 27.71 | 27.71 | 4,300 |
Apr 07, 2022 | 27.86 | 28.02 | 27.86 | 28.02 | 28.02 | 300 |
Apr 06, 2022 | 28.54 | 28.54 | 27.89 | 28.17 | 28.17 | 2,100 |
Apr 05, 2022 | 29.52 | 29.52 | 28.95 | 28.95 | 28.95 | 1,700 |
Apr 04, 2022 | 29.59 | 29.59 | 29.50 | 29.50 | 29.50 | 900 |
Apr 01, 2022 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 300 |
Mar 31, 2022 | 30.03 | 30.03 | 29.40 | 29.40 | 29.40 | 2,200 |
Mar 30, 2022 | 29.86 | 30.25 | 29.77 | 29.77 | 29.77 | 1,200 |
Mar 29, 2022 | 30.07 | 30.07 | 30.00 | 30.00 | 30.00 | 1,700 |
Mar 28, 2022 | 28.93 | 29.34 | 28.93 | 29.34 | 29.34 | 400 |
Mar 25, 2022 | 29.28 | 29.45 | 29.25 | 29.34 | 29.34 | 3,400 |
Mar 24, 2022 | 29.35 | 29.55 | 29.35 | 29.55 | 29.55 | 1,400 |
Mar 23, 2022 | 29.27 | 29.27 | 29.16 | 29.16 | 29.16 | 600 |
Mar 22, 2022 | 29.83 | 29.83 | 29.75 | 29.82 | 29.82 | 600 |
Mar 21, 2022 | 31.99 | 31.99 | 29.49 | 29.75 | 29.75 | 900 |
Mar 18, 2022 | 29.50 | 29.91 | 29.50 | 29.91 | 29.91 | 800 |
Mar 17, 2022 | 28.71 | 28.79 | 28.71 | 28.75 | 28.75 | 500 |
Mar 16, 2022 | 27.74 | 28.19 | 27.56 | 28.19 | 28.19 | 10,300 |
Mar 15, 2022 | 26.50 | 26.70 | 26.25 | 26.70 | 26.70 | 4,000 |
Mar 14, 2022 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 300 |
Mar 11, 2022 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Mar 10, 2022 | 27.77 | 27.83 | 27.50 | 27.76 | 27.76 | 1,600 |
Mar 09, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 300 |
Mar 08, 2022 | 27.00 | 27.53 | 27.00 | 27.14 | 27.14 | 1,200 |
Mar 07, 2022 | 28.19 | 28.19 | 27.14 | 27.14 | 27.14 | 3,500 |
Mar 04, 2022 | 28.77 | 28.77 | 28.31 | 28.52 | 28.52 | 3,600 |
Mar 03, 2022 | 29.49 | 29.61 | 29.46 | 29.61 | 29.61 | 400 |
Mar 02, 2022 | 29.56 | 30.19 | 29.56 | 30.19 | 30.19 | 2,700 |
Mar 01, 2022 | 30.07 | 30.07 | 29.28 | 29.40 | 29.40 | 1,800 |
Feb 28, 2022 | 29.50 | 30.14 | 29.50 | 30.05 | 30.05 | 1,000 |
Feb 25, 2022 | 29.55 | 29.78 | 29.50 | 29.78 | 29.78 | 1,800 |
Feb 24, 2022 | 27.01 | 28.57 | 27.01 | 28.57 | 28.57 | 8,600 |
Feb 23, 2022 | 28.82 | 28.83 | 28.12 | 28.12 | 28.12 | 4,000 |
Feb 22, 2022 | 28.90 | 29.27 | 28.88 | 28.90 | 28.90 | 2,300 |
Feb 18, 2022 | 29.38 | 29.57 | 29.20 | 29.20 | 29.20 | 2,500 |
Feb 17, 2022 | 30.63 | 30.63 | 30.06 | 30.06 | 30.06 | 2,400 |
Feb 16, 2022 | 30.55 | 30.84 | 30.54 | 30.84 | 30.84 | 2,500 |
Feb 15, 2022 | 30.19 | 30.37 | 30.19 | 30.35 | 30.35 | 2,100 |
Feb 14, 2022 | 29.04 | 29.45 | 29.04 | 29.36 | 29.36 | 1,700 |
Feb 11, 2022 | 30.05 | 30.05 | 29.38 | 29.45 | 29.45 | 1,000 |
Feb 10, 2022 | 30.42 | 30.42 | 30.25 | 30.33 | 30.33 | 2,600 |
Feb 09, 2022 | 30.32 | 30.95 | 30.32 | 30.95 | 30.95 | 2,900 |
Feb 08, 2022 | 29.55 | 29.55 | 29.53 | 29.53 | 29.53 | 2,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |