Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | - | - | - | - | - | - |
16 Aug 2022 | 24.30 | 24.30 | 23.76 | 24.07 | 24.07 | 100 |
15 Aug 2022 | 24.84 | 24.84 | 23.66 | 24.09 | 24.09 | 200 |
12 Aug 2022 | 25.02 | 25.02 | 24.95 | 24.95 | 24.95 | 2,200 |
11 Aug 2022 | 24.87 | 24.87 | 23.59 | 23.59 | 23.59 | 1,500 |
10 Aug 2022 | 24.63 | 24.63 | 23.33 | 23.33 | 23.33 | 400 |
09 Aug 2022 | 23.00 | 23.00 | 22.99 | 22.99 | 22.99 | 100 |
08 Aug 2022 | 23.65 | 23.81 | 23.41 | 23.41 | 23.41 | 300 |
05 Aug 2022 | 23.38 | 23.38 | 23.00 | 23.23 | 23.23 | 100 |
04 Aug 2022 | 22.94 | 23.22 | 22.94 | 23.22 | 23.22 | 2,200 |
03 Aug 2022 | 22.45 | 22.45 | 22.29 | 22.45 | 22.45 | 200 |
02 Aug 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 100 |
01 Aug 2022 | 21.93 | 22.62 | 21.93 | 22.14 | 22.14 | 700 |
29 Jul 2022 | 21.94 | 21.94 | 21.75 | 21.75 | 21.75 | 18,800 |
28 Jul 2022 | 21.08 | 21.83 | 21.08 | 21.49 | 21.49 | 400 |
27 Jul 2022 | 20.79 | 22.24 | 20.14 | 22.24 | 22.24 | 1,700 |
26 Jul 2022 | 21.47 | 21.47 | 20.25 | 20.67 | 20.67 | 8,300 |
25 Jul 2022 | 22.02 | 22.02 | 21.05 | 21.84 | 21.84 | 3,900 |
22 Jul 2022 | 20.56 | 21.40 | 20.40 | 20.90 | 20.90 | 2,200 |
21 Jul 2022 | 20.40 | 21.61 | 20.40 | 20.74 | 20.74 | 200 |
20 Jul 2022 | 21.59 | 21.84 | 20.50 | 21.84 | 21.84 | 400 |
19 Jul 2022 | 21.00 | 21.84 | 20.42 | 21.84 | 21.84 | 800 |
18 Jul 2022 | 19.61 | 21.07 | 19.61 | 19.99 | 19.99 | 200 |
15 Jul 2022 | 19.54 | 19.97 | 19.52 | 19.65 | 19.65 | 14,400 |
14 Jul 2022 | 19.16 | 19.37 | 19.05 | 19.05 | 19.05 | 500 |
13 Jul 2022 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
12 Jul 2022 | 20.44 | 20.46 | 20.31 | 20.31 | 20.31 | 5,000 |
11 Jul 2022 | 21.00 | 21.00 | 20.22 | 20.48 | 20.48 | 1,900 |
08 Jul 2022 | 20.83 | 21.20 | 20.83 | 21.20 | 21.20 | 2,700 |
07 Jul 2022 | 20.70 | 20.70 | 20.53 | 20.67 | 20.67 | 5,200 |
06 Jul 2022 | 20.01 | 20.41 | 19.75 | 19.75 | 19.75 | 1,600 |
05 Jul 2022 | 20.54 | 20.76 | 20.17 | 20.76 | 20.76 | 500 |
01 Jul 2022 | 21.31 | 22.16 | 21.08 | 21.08 | 21.08 | 60,400 |
30 Jun 2022 | 21.70 | 22.00 | 21.41 | 21.87 | 21.87 | 2,300 |
29 Jun 2022 | 22.90 | 23.89 | 22.55 | 23.89 | 23.89 | 2,300 |
28 Jun 2022 | 24.71 | 24.71 | 23.90 | 23.90 | 23.90 | 400 |
27 Jun 2022 | 23.81 | 24.54 | 23.73 | 24.54 | 24.54 | 23,100 |
24 Jun 2022 | 23.52 | 23.71 | 23.47 | 23.70 | 23.70 | 300 |
23 Jun 2022 | 23.75 | 24.23 | 22.85 | 23.98 | 23.98 | 4,500 |
22 Jun 2022 | 24.34 | 24.98 | 24.34 | 24.98 | 24.98 | 7,200 |
21 Jun 2022 | 24.64 | 25.34 | 24.48 | 24.98 | 24.98 | 1,000 |
17 Jun 2022 | 24.60 | 24.60 | 23.78 | 24.06 | 24.06 | 500 |
16 Jun 2022 | 23.46 | 23.86 | 23.11 | 23.20 | 23.20 | 3,800 |
15 Jun 2022 | 23.54 | 24.65 | 23.54 | 23.99 | 23.99 | 500 |
14 Jun 2022 | 23.20 | 24.06 | 23.20 | 23.20 | 23.20 | 800 |
13 Jun 2022 | 24.10 | 24.10 | 22.63 | 23.05 | 23.05 | 2,500 |
10 Jun 2022 | 25.28 | 25.35 | 24.02 | 24.08 | 24.08 | 2,000 |
09 Jun 2022 | 25.63 | 25.63 | 25.55 | 25.55 | 25.55 | 700 |
08 Jun 2022 | 27.47 | 27.54 | 26.66 | 26.66 | 26.66 | 3,100 |
07 Jun 2022 | 27.53 | 27.53 | 26.24 | 26.24 | 26.24 | 900 |
06 Jun 2022 | 28.26 | 28.34 | 26.97 | 27.39 | 27.39 | 58,700 |
03 Jun 2022 | 26.80 | 27.07 | 26.50 | 26.50 | 26.50 | 4,200 |
02 Jun 2022 | 26.57 | 27.12 | 26.43 | 26.43 | 26.43 | 5,400 |
01 Jun 2022 | 26.33 | 26.92 | 26.33 | 26.33 | 26.33 | 100 |
31 May 2022 | 26.55 | 27.05 | 26.53 | 26.53 | 26.53 | 800 |
27 May 2022 | 26.95 | 26.95 | 26.32 | 26.32 | 26.32 | 2,200 |
26 May 2022 | 26.98 | 26.98 | 26.44 | 26.71 | 26.71 | 200 |
25 May 2022 | 26.29 | 26.67 | 26.29 | 26.39 | 26.39 | 100 |
24 May 2022 | 27.35 | 27.35 | 27.04 | 27.33 | 27.33 | 900 |
23 May 2022 | 26.57 | 27.29 | 26.57 | 26.89 | 26.89 | 2,300 |
20 May 2022 | 25.18 | 26.10 | 24.89 | 24.89 | 24.89 | 900 |
19 May 2022 | 26.42 | 26.50 | 25.12 | 25.56 | 25.56 | 600 |
18 May 2022 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1,500 |
17 May 2022 | 24.71 | 26.16 | 24.48 | 24.48 | 24.48 | 5,900 |
16 May 2022 | 24.57 | 24.86 | 23.52 | 24.86 | 24.86 | 700 |
13 May 2022 | 24.48 | 24.48 | 24.00 | 24.00 | 24.00 | 400 |
12 May 2022 | 23.77 | 24.04 | 23.19 | 23.60 | 23.60 | 3,300 |
11 May 2022 | 24.11 | 24.26 | 23.23 | 23.57 | 23.57 | 1,000 |
10 May 2022 | 23.24 | 23.35 | 22.95 | 22.95 | 22.95 | 600 |
09 May 2022 | 23.15 | 24.10 | 22.63 | 22.63 | 22.63 | 700 |
06 May 2022 | 23.83 | 24.11 | 23.51 | 24.09 | 24.09 | 11,800 |
05 May 2022 | 24.40 | 24.40 | 23.07 | 23.07 | 23.07 | 10,100 |
04 May 2022 | 23.95 | 25.27 | 23.35 | 23.35 | 23.35 | 700 |
03 May 2022 | 24.09 | 24.54 | 24.02 | 24.02 | 24.02 | 3,300 |
02 May 2022 | 23.38 | 24.35 | 23.21 | 24.35 | 24.35 | 3,000 |
29 Apr 2022 | 24.39 | 24.49 | 24.23 | 24.49 | 24.49 | 100 |
28 Apr 2022 | 24.02 | 24.39 | 24.01 | 24.11 | 24.11 | 400 |
27 Apr 2022 | 23.93 | 24.61 | 23.93 | 24.58 | 24.58 | 500 |
26 Apr 2022 | 24.98 | 24.98 | 24.71 | 24.71 | 24.71 | 300 |
25 Apr 2022 | 25.39 | 25.52 | 25.20 | 25.52 | 25.52 | 4,500 |
22 Apr 2022 | 25.91 | 26.13 | 25.54 | 25.95 | 25.95 | 600 |
21 Apr 2022 | 26.72 | 27.11 | 26.39 | 26.39 | 26.39 | 400 |
20 Apr 2022 | 25.99 | 26.25 | 25.65 | 26.25 | 26.25 | 600 |
19 Apr 2022 | 24.99 | 25.03 | 24.72 | 24.72 | 24.72 | 1,100 |
18 Apr 2022 | 23.78 | 25.67 | 23.70 | 23.78 | 23.78 | 900 |
14 Apr 2022 | 24.25 | 24.97 | 24.16 | 24.65 | 24.65 | 2,800 |
13 Apr 2022 | 24.16 | 25.18 | 24.08 | 24.72 | 24.72 | 800 |
12 Apr 2022 | 24.80 | 24.80 | 24.26 | 24.45 | 24.45 | 1,300 |
11 Apr 2022 | 24.88 | 25.52 | 24.37 | 24.37 | 24.37 | 500 |
08 Apr 2022 | 23.60 | 24.08 | 23.28 | 23.70 | 23.70 | 6,800 |
07 Apr 2022 | 23.98 | 23.98 | 23.28 | 23.28 | 23.28 | 100 |
06 Apr 2022 | 24.06 | 24.42 | 23.88 | 24.42 | 24.42 | 600 |
05 Apr 2022 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | 700 |
04 Apr 2022 | 26.85 | 26.85 | 25.74 | 25.77 | 25.77 | 100 |
01 Apr 2022 | 26.57 | 27.74 | 26.57 | 26.58 | 26.58 | 100 |
31 Mar 2022 | 27.85 | 27.86 | 26.30 | 26.70 | 26.70 | 200 |
30 Mar 2022 | 29.00 | 29.00 | 27.39 | 27.39 | 27.39 | 100 |
29 Mar 2022 | 29.64 | 29.64 | 27.93 | 29.56 | 29.56 | 100 |
28 Mar 2022 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 100 |
25 Mar 2022 | 25.63 | 25.63 | 25.18 | 25.18 | 25.18 | 4,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |