Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | - | - | - | - | - | - |
Aug 18, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Aug 17, 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
Aug 16, 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Aug 15, 2022 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Aug 12, 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Aug 11, 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Aug 10, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Aug 09, 2022 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
Aug 08, 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
Aug 05, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Aug 04, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Aug 03, 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
Aug 02, 2022 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Aug 01, 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Jul 29, 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Jul 28, 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Jul 27, 2022 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
Jul 26, 2022 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
Jul 25, 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Jul 22, 2022 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Jul 21, 2022 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
Jul 20, 2022 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
Jul 19, 2022 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
Jul 18, 2022 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Jul 15, 2022 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Jul 14, 2022 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Jul 13, 2022 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
Jul 12, 2022 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Jul 11, 2022 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
Jul 08, 2022 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Jul 07, 2022 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
Jul 06, 2022 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Jul 05, 2022 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Jul 01, 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
Jun 30, 2022 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Jun 29, 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Jun 28, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Jun 27, 2022 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
Jun 24, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Jun 23, 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
Jun 22, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Jun 21, 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Jun 17, 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Jun 16, 2022 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Jun 15, 2022 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Jun 14, 2022 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Jun 13, 2022 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
Jun 10, 2022 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
Jun 09, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Jun 08, 2022 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
Jun 07, 2022 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
Jun 06, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
Jun 03, 2022 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Jun 02, 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
Jun 01, 2022 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
May 31, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
May 27, 2022 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
May 26, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
May 25, 2022 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
May 24, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
May 23, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
May 20, 2022 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
May 19, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
May 18, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
May 17, 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
May 16, 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
May 13, 2022 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
May 12, 2022 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
May 11, 2022 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
May 10, 2022 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
May 09, 2022 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
May 06, 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
May 05, 2022 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
May 04, 2022 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
May 03, 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
May 02, 2022 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Apr 29, 2022 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Apr 28, 2022 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
Apr 27, 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
Apr 26, 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
Apr 25, 2022 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
Apr 22, 2022 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
Apr 21, 2022 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Apr 20, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Apr 19, 2022 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Apr 18, 2022 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Apr 14, 2022 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
Apr 13, 2022 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Apr 12, 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Apr 11, 2022 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
Apr 08, 2022 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
Apr 07, 2022 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Apr 06, 2022 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
Apr 05, 2022 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Apr 04, 2022 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Apr 01, 2022 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Mar 31, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Mar 30, 2022 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Mar 29, 2022 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |