Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Aug 11, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Aug 10, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
Aug 09, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Aug 08, 2022 | 26.07 | 26.50 | 25.50 | 26.00 | 26.00 | 2,900 |
Aug 05, 2022 | 24.90 | 27.00 | 24.90 | 25.90 | 25.90 | 1,400 |
Aug 04, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 600 |
Aug 03, 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 300 |
Aug 02, 2022 | 22.79 | 24.49 | 22.79 | 24.00 | 24.00 | 5,300 |
Aug 01, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Jul 29, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Jul 28, 2022 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 2,900 |
Jul 27, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
Jul 26, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 100 |
Jul 25, 2022 | 22.50 | 22.50 | 22.01 | 22.01 | 22.01 | 1,000 |
Jul 22, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Jul 21, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Jul 20, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Jul 19, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Jul 18, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Jul 15, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Jul 14, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Jul 13, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Jul 12, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Jul 11, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Jul 08, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Jul 07, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Jul 06, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Jul 05, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Jul 01, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Jun 30, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 200 |
Jun 29, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jun 28, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jun 27, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jun 24, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jun 23, 2022 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 800 |
Jun 22, 2022 | 22.05 | 22.05 | 22.00 | 22.00 | 22.00 | 400 |
Jun 21, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Jun 17, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Jun 16, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Jun 15, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Jun 15, 2022 | 0.138 Dividend | |||||
Jun 14, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.16 | - |
Jun 13, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.16 | 300 |
Jun 10, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.16 | - |
Jun 09, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.16 | 200 |
Jun 08, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.81 | - |
Jun 07, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.81 | - |
Jun 06, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.81 | - |
Jun 03, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.81 | - |
Jun 02, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.81 | 300 |
Jun 01, 2022 | 22.30 | 22.30 | 21.95 | 21.95 | 21.81 | 800 |
May 31, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - |
May 27, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - |
May 26, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - |
May 25, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - |
May 24, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - |
May 23, 2022 | 22.70 | 23.00 | 22.00 | 23.00 | 22.86 | 1,400 |
May 20, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | 300 |
May 19, 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 22.61 | - |
May 18, 2022 | 22.40 | 22.75 | 22.40 | 22.75 | 22.61 | 800 |
May 17, 2022 | 23.00 | 23.00 | 22.50 | 22.50 | 22.36 | 8,300 |
May 16, 2022 | 22.60 | 22.60 | 22.40 | 22.51 | 22.37 | 3,400 |
May 13, 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 22.61 | 500 |
May 12, 2022 | 22.70 | 22.75 | 22.70 | 22.75 | 22.61 | 4,900 |
May 11, 2022 | 23.00 | 23.00 | 22.70 | 22.75 | 22.61 | 3,400 |
May 10, 2022 | 23.30 | 23.30 | 23.20 | 23.20 | 23.06 | 4,200 |
May 09, 2022 | 23.80 | 23.80 | 23.31 | 23.31 | 23.17 | 1,300 |
May 06, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
May 05, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
May 04, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
May 03, 2022 | 23.77 | 24.10 | 23.77 | 23.95 | 23.80 | 1,900 |
May 02, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
Apr 29, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
Apr 28, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
Apr 27, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
Apr 26, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
Apr 25, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
Apr 22, 2022 | 23.65 | 23.95 | 23.65 | 23.95 | 23.80 | 500 |
Apr 21, 2022 | 23.50 | 23.80 | 23.35 | 23.80 | 23.65 | 800 |
Apr 20, 2022 | 23.81 | 23.81 | 23.40 | 23.40 | 23.26 | 1,600 |
Apr 19, 2022 | 24.23 | 24.23 | 23.95 | 23.95 | 23.80 | 500 |
Apr 18, 2022 | 24.10 | 24.10 | 23.95 | 23.95 | 23.80 | 7,100 |
Apr 14, 2022 | 23.95 | 24.10 | 23.95 | 24.10 | 23.95 | 200 |
Apr 13, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
Apr 12, 2022 | 23.90 | 23.95 | 23.90 | 23.95 | 23.80 | 3,500 |
Apr 11, 2022 | 24.25 | 24.25 | 23.90 | 23.90 | 23.75 | 2,500 |
Apr 08, 2022 | 24.06 | 24.10 | 23.95 | 24.05 | 23.90 | 4,600 |
Apr 07, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.45 | - |
Apr 06, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.45 | - |
Apr 05, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.45 | 300 |
Apr 04, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.45 | - |
Apr 01, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.45 | 200 |
Mar 31, 2022 | 24.70 | 24.70 | 24.70 | 24.70 | 24.55 | 300 |
Mar 30, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.35 | - |
Mar 29, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.35 | 100 |
Mar 28, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.35 | 400 |
Mar 25, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.35 | 100 |
Mar 24, 2022 | 24.60 | 24.70 | 24.60 | 24.70 | 24.55 | 600 |
Mar 23, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |