Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 22.00 | 22.00 | 22.00 | 24.20 | 24.20 | 44 |
May 26, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
May 25, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
May 24, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
May 23, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
May 20, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
May 19, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
May 18, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
May 17, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
May 16, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
May 13, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
May 12, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
May 11, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
May 10, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
May 09, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
May 06, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
May 05, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 44 |
May 04, 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
May 03, 2022 | 25.00 | 26.40 | 25.00 | 26.40 | 26.40 | 94 |
May 02, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Apr 29, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Apr 28, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Apr 27, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Apr 26, 2022 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Apr 25, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Apr 22, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Apr 21, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Apr 20, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 19, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Apr 14, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Apr 13, 2022 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Apr 12, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Apr 11, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 08, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Apr 07, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 06, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 05, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Apr 04, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Apr 01, 2022 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
Mar 31, 2022 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Mar 30, 2022 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
Mar 29, 2022 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
Mar 28, 2022 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Mar 25, 2022 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Mar 24, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Mar 23, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
Mar 22, 2022 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Mar 21, 2022 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
Mar 18, 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Mar 17, 2022 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Mar 16, 2022 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Mar 15, 2022 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Mar 14, 2022 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
Mar 11, 2022 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
Mar 10, 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Mar 09, 2022 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Mar 08, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Mar 07, 2022 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Mar 04, 2022 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Mar 03, 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Mar 02, 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Mar 01, 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Feb 28, 2022 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Feb 25, 2022 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Feb 24, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Feb 23, 2022 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Feb 22, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Feb 21, 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Feb 18, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Feb 17, 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Feb 16, 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Feb 15, 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Feb 14, 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Feb 11, 2022 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Feb 10, 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Feb 09, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Feb 08, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Feb 07, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Feb 04, 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Feb 03, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Feb 02, 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Feb 01, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Jan 31, 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Jan 28, 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Jan 27, 2022 | 24.90 | 25.15 | 24.90 | 25.15 | 25.15 | 1,367 |
Jan 26, 2022 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Jan 25, 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Jan 24, 2022 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Jan 21, 2022 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Jan 20, 2022 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Jan 19, 2022 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
Jan 18, 2022 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Jan 17, 2022 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
Jan 14, 2022 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Jan 13, 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Jan 12, 2022 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
Jan 11, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Jan 10, 2022 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
Jan 07, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
Jan 06, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |