Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Jul 05, 2022 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Jul 01, 2022 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Jun 30, 2022 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Jun 29, 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Jun 28, 2022 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Jun 27, 2022 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Jun 24, 2022 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Jun 23, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Jun 22, 2022 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
Jun 21, 2022 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Jun 17, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Jun 16, 2022 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
Jun 15, 2022 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Jun 14, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Jun 13, 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Jun 10, 2022 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
Jun 09, 2022 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Jun 08, 2022 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
Jun 07, 2022 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
Jun 06, 2022 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Jun 03, 2022 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Jun 02, 2022 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Jun 01, 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
May 31, 2022 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
May 27, 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
May 26, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
May 25, 2022 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
May 24, 2022 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
May 23, 2022 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
May 20, 2022 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
May 19, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
May 18, 2022 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
May 17, 2022 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
May 16, 2022 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
May 13, 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
May 12, 2022 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
May 11, 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
May 10, 2022 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
May 09, 2022 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
May 06, 2022 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
May 05, 2022 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
May 04, 2022 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
May 03, 2022 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
May 02, 2022 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Apr 29, 2022 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Apr 28, 2022 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Apr 27, 2022 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Apr 26, 2022 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Apr 25, 2022 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Apr 22, 2022 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
Apr 21, 2022 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Apr 20, 2022 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
Apr 19, 2022 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Apr 18, 2022 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
Apr 14, 2022 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Apr 13, 2022 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
Apr 12, 2022 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Apr 11, 2022 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Apr 08, 2022 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
Apr 07, 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Apr 06, 2022 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Apr 05, 2022 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
Apr 04, 2022 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Apr 01, 2022 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Mar 31, 2022 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
Mar 30, 2022 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
Mar 29, 2022 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Mar 28, 2022 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
Mar 25, 2022 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
Mar 24, 2022 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Mar 23, 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Mar 22, 2022 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Mar 21, 2022 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
Mar 18, 2022 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Mar 17, 2022 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Mar 16, 2022 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Mar 15, 2022 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Mar 14, 2022 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
Mar 11, 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Mar 10, 2022 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Mar 09, 2022 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Mar 08, 2022 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Mar 07, 2022 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
Mar 04, 2022 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Mar 03, 2022 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Mar 02, 2022 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Mar 01, 2022 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Feb 28, 2022 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Feb 25, 2022 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Feb 24, 2022 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Feb 23, 2022 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Feb 22, 2022 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Feb 18, 2022 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
Feb 17, 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Feb 16, 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Feb 15, 2022 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Feb 14, 2022 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
Feb 11, 2022 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Feb 10, 2022 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |