Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | - | - | - | - | - | - |
Jul 04, 2022 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Jun 30, 2022 | 27.50 | 27.98 | 27.50 | 27.98 | 27.98 | 4,600 |
Jun 29, 2022 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Jun 28, 2022 | 28.18 | 28.18 | 28.17 | 28.17 | 28.17 | 3,000 |
Jun 27, 2022 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Jun 24, 2022 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 500 |
Jun 23, 2022 | 26.92 | 26.92 | 26.91 | 26.91 | 26.91 | 900 |
Jun 22, 2022 | 27.19 | 27.41 | 27.19 | 27.41 | 27.41 | 600 |
Jun 21, 2022 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 100 |
Jun 20, 2022 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Jun 17, 2022 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Jun 16, 2022 | 27.23 | 27.23 | 27.08 | 27.08 | 27.08 | 400 |
Jun 15, 2022 | 28.11 | 28.23 | 28.11 | 28.22 | 28.22 | 7,100 |
Jun 14, 2022 | 27.91 | 27.91 | 27.71 | 27.71 | 27.71 | 400 |
Jun 13, 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Jun 10, 2022 | 28.18 | 28.40 | 28.18 | 28.39 | 28.39 | 5,500 |
Jun 09, 2022 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Jun 08, 2022 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
Jun 07, 2022 | 29.40 | 29.40 | 29.24 | 29.33 | 29.33 | 2,200 |
Jun 06, 2022 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
Jun 03, 2022 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
Jun 02, 2022 | 29.46 | 29.46 | 29.45 | 29.45 | 29.45 | 300 |
Jun 01, 2022 | 29.25 | 29.25 | 29.24 | 29.24 | 29.24 | 200 |
May 31, 2022 | 29.80 | 29.81 | 29.65 | 29.65 | 29.65 | 5,500 |
May 30, 2022 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
May 27, 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
May 26, 2022 | 29.65 | 29.65 | 29.52 | 29.52 | 29.52 | 400 |
May 25, 2022 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 200 |
May 24, 2022 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
May 20, 2022 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 500 |
May 19, 2022 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 100 |
May 18, 2022 | 29.31 | 29.31 | 29.30 | 29.30 | 29.30 | 200 |
May 17, 2022 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
May 16, 2022 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
May 13, 2022 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
May 12, 2022 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 100 |
May 11, 2022 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
May 10, 2022 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
May 09, 2022 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
May 06, 2022 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
May 05, 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
May 04, 2022 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 400 |
May 03, 2022 | 30.04 | 30.20 | 30.04 | 30.10 | 30.10 | 1,600 |
May 02, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 200 |
Apr 29, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Apr 28, 2022 | 30.39 | 30.75 | 30.39 | 30.75 | 30.75 | 200 |
Apr 27, 2022 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Apr 26, 2022 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Apr 25, 2022 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Apr 22, 2022 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 900 |
Apr 21, 2022 | 30.32 | 30.32 | 30.31 | 30.31 | 30.31 | 600 |
Apr 20, 2022 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Apr 19, 2022 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Apr 18, 2022 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
Apr 14, 2022 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
Apr 13, 2022 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
Apr 12, 2022 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Apr 11, 2022 | 30.84 | 30.84 | 30.83 | 30.83 | 30.83 | 300 |
Apr 08, 2022 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 300 |
Apr 07, 2022 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 100 |
Apr 06, 2022 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
Apr 05, 2022 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Apr 04, 2022 | 30.38 | 30.38 | 30.37 | 30.37 | 30.37 | 200 |
Apr 01, 2022 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
Mar 31, 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 100 |
Mar 30, 2022 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Mar 29, 2022 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
Mar 28, 2022 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Mar 25, 2022 | 29.65 | 29.89 | 29.65 | 29.89 | 29.89 | 100 |
Mar 24, 2022 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 100 |
Mar 23, 2022 | 29.81 | 29.82 | 29.73 | 29.81 | 29.81 | 5,600 |
Mar 22, 2022 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
Mar 21, 2022 | 30.10 | 30.10 | 29.84 | 29.84 | 29.84 | 1,200 |
Mar 18, 2022 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 100 |
Mar 17, 2022 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 400 |
Mar 16, 2022 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 200 |
Mar 15, 2022 | 29.05 | 29.05 | 29.04 | 29.04 | 29.04 | 200 |
Mar 14, 2022 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1,500 |
Mar 11, 2022 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Mar 10, 2022 | 28.92 | 28.92 | 28.78 | 28.78 | 28.78 | 6,900 |
Mar 09, 2022 | 28.78 | 28.83 | 28.78 | 28.83 | 28.83 | 400 |
Mar 08, 2022 | 28.38 | 28.57 | 28.38 | 28.57 | 28.57 | 6,000 |
Mar 07, 2022 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Mar 04, 2022 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
Mar 03, 2022 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 500 |
Mar 02, 2022 | 29.68 | 29.68 | 29.65 | 29.65 | 29.65 | 1,800 |
Mar 01, 2022 | 29.92 | 29.92 | 29.48 | 29.48 | 29.48 | 1,000 |
Feb 28, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 300 |
Feb 25, 2022 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 300 |
Feb 24, 2022 | 28.90 | 29.37 | 28.90 | 29.37 | 29.37 | 900 |
Feb 23, 2022 | 29.82 | 29.82 | 29.69 | 29.69 | 29.69 | 3,000 |
Feb 22, 2022 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 100 |
Feb 18, 2022 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
Feb 17, 2022 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
Feb 16, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1,000 |
Feb 15, 2022 | 30.19 | 30.30 | 30.19 | 30.29 | 30.29 | 3,000 |
Feb 14, 2022 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 1,200 |
Feb 11, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,000 |
Feb 10, 2022 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |