Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Jun 23, 2022 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Jun 22, 2022 | - | - | - | - | - | - |
Jun 21, 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Jun 20, 2022 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
Jun 17, 2022 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Jun 16, 2022 | 23.49 | 23.49 | 23.43 | 23.43 | 23.43 | 512 |
Jun 15, 2022 | 23.72 | 23.72 | 23.55 | 23.55 | 23.55 | 589 |
Jun 14, 2022 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
Jun 13, 2022 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Jun 10, 2022 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Jun 09, 2022 | 24.68 | 24.68 | 24.42 | 24.42 | 24.42 | 10 |
Jun 08, 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
Jun 07, 2022 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Jun 06, 2022 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Jun 03, 2022 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Jun 02, 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Jun 01, 2022 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
May 31, 2022 | 24.92 | 24.92 | 24.86 | 24.86 | 24.86 | 31 |
May 30, 2022 | 24.76 | 24.95 | 24.76 | 24.95 | 24.95 | 31 |
May 27, 2022 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
May 26, 2022 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
May 25, 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
May 24, 2022 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
May 23, 2022 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
May 20, 2022 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
May 19, 2022 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
May 18, 2022 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
May 17, 2022 | 24.54 | 25.02 | 24.54 | 24.78 | 24.78 | 165 |
May 16, 2022 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
May 13, 2022 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
May 12, 2022 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
May 11, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
May 10, 2022 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
May 09, 2022 | 24.22 | 24.22 | 23.25 | 23.25 | 23.25 | 365 |
May 06, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
May 05, 2022 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
May 04, 2022 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
May 03, 2022 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
May 02, 2022 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
Apr 29, 2022 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Apr 28, 2022 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Apr 27, 2022 | 25.44 | 26.18 | 25.44 | 26.18 | 26.18 | 220 |
Apr 27, 2022 | 6 Dividend | |||||
Apr 26, 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 24.21 | - |
Apr 25, 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 23.88 | - |
Apr 22, 2022 | 31.09 | 31.09 | 31.09 | 31.09 | 24.92 | - |
Apr 21, 2022 | 31.06 | 31.06 | 31.06 | 31.06 | 24.89 | - |
Apr 20, 2022 | 30.44 | 30.44 | 30.44 | 30.44 | 24.39 | - |
Apr 19, 2022 | 29.69 | 29.69 | 29.69 | 29.69 | 23.79 | - |
Apr 14, 2022 | 29.75 | 29.77 | 29.75 | 29.77 | 23.86 | 9 |
Apr 13, 2022 | 29.53 | 29.53 | 29.53 | 29.53 | 23.67 | - |
Apr 12, 2022 | 29.89 | 29.89 | 29.89 | 29.89 | 23.95 | - |
Apr 11, 2022 | 30.68 | 30.68 | 30.68 | 30.68 | 24.59 | - |
Apr 08, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 24.84 | - |
Apr 07, 2022 | 30.43 | 30.43 | 30.43 | 30.43 | 24.39 | - |
Apr 06, 2022 | 31.04 | 31.04 | 31.04 | 31.04 | 24.88 | - |
Apr 05, 2022 | 31.61 | 31.91 | 31.61 | 31.91 | 25.57 | 57 |
Apr 04, 2022 | 30.32 | 30.32 | 30.32 | 30.32 | 24.30 | - |
Apr 01, 2022 | 31.33 | 31.33 | 31.33 | 31.33 | 25.11 | - |
Mar 31, 2022 | 31.11 | 31.11 | 31.11 | 31.11 | 24.93 | - |
Mar 30, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 24.64 | - |
Mar 29, 2022 | 30.54 | 30.54 | 30.54 | 30.54 | 24.47 | - |
Mar 28, 2022 | 29.42 | 29.70 | 29.42 | 29.64 | 23.75 | 70 |
Mar 25, 2022 | 30.14 | 30.14 | 30.14 | 30.14 | 24.15 | - |
Mar 24, 2022 | 30.75 | 30.75 | 30.53 | 30.53 | 24.47 | - |
Mar 23, 2022 | 30.57 | 30.57 | 30.57 | 30.57 | 24.50 | - |
Mar 22, 2022 | 30.24 | 30.78 | 30.24 | 30.76 | 24.65 | 462 |
Mar 21, 2022 | 30.49 | 30.49 | 30.49 | 30.49 | 24.43 | - |
Mar 18, 2022 | 30.83 | 30.83 | 30.83 | 30.83 | 24.71 | - |
Mar 17, 2022 | 31.57 | 31.57 | 31.57 | 31.57 | 25.30 | - |
Mar 16, 2022 | 30.53 | 30.53 | 30.53 | 30.53 | 24.47 | - |
Mar 15, 2022 | 28.86 | 28.86 | 28.86 | 28.86 | 23.13 | - |
Mar 14, 2022 | 29.43 | 29.43 | 29.43 | 29.43 | 23.58 | 17 |
Mar 11, 2022 | 28.82 | 28.82 | 28.82 | 28.82 | 23.10 | - |
Mar 10, 2022 | 27.97 | 28.40 | 27.97 | 28.40 | 22.76 | 35 |
Mar 09, 2022 | 28.44 | 28.45 | 28.44 | 28.45 | 22.80 | 40 |
Mar 08, 2022 | 27.69 | 27.78 | 27.59 | 27.78 | 22.26 | 109 |
Mar 07, 2022 | 26.06 | 26.06 | 26.06 | 26.06 | 20.88 | 200 |
Mar 04, 2022 | 27.62 | 27.62 | 27.62 | 27.62 | 22.13 | - |
Mar 03, 2022 | 29.38 | 29.38 | 29.38 | 29.38 | 23.54 | - |
Mar 02, 2022 | 27.94 | 28.77 | 27.94 | 28.77 | 23.06 | 105 |
Mar 01, 2022 | 28.91 | 28.91 | 28.91 | 28.91 | 23.17 | - |
Feb 28, 2022 | 27.87 | 27.87 | 27.87 | 27.87 | 22.33 | - |
Feb 25, 2022 | 27.47 | 28.60 | 27.47 | 28.60 | 22.92 | 4 |
Feb 24, 2022 | 26.43 | 26.43 | 26.43 | 26.43 | 21.18 | - |
Feb 23, 2022 | 28.02 | 28.02 | 26.93 | 26.93 | 21.58 | 5 |
Feb 22, 2022 | 27.23 | 28.11 | 27.23 | 28.11 | 22.53 | - |
Feb 21, 2022 | 27.42 | 27.42 | 27.08 | 27.08 | 21.70 | 200 |
Feb 18, 2022 | 27.75 | 27.75 | 27.52 | 27.69 | 22.19 | 180 |
Feb 17, 2022 | 27.98 | 27.98 | 27.49 | 27.49 | 22.03 | 90 |
Feb 16, 2022 | 27.99 | 27.99 | 27.81 | 27.81 | 22.29 | 403 |
Feb 15, 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 21.69 | - |
Feb 14, 2022 | 26.61 | 26.61 | 26.61 | 26.61 | 21.32 | - |
Feb 11, 2022 | 27.21 | 27.45 | 27.21 | 27.45 | 22.00 | - |
Feb 10, 2022 | 28.48 | 28.48 | 28.48 | 28.48 | 22.82 | - |
Feb 09, 2022 | 27.96 | 27.96 | 27.96 | 27.96 | 22.41 | - |
Feb 08, 2022 | 28.16 | 28.16 | 28.16 | 28.16 | 22.57 | - |
Feb 07, 2022 | 28.15 | 28.15 | 28.15 | 28.15 | 22.56 | - |
Feb 04, 2022 | 29.30 | 29.30 | 28.13 | 28.13 | 22.54 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |