Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
May 18, 2022 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 76 |
May 17, 2022 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | - |
May 16, 2022 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 76 |
May 13, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
May 12, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
May 11, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
May 10, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
May 09, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
May 06, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
May 05, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
May 04, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
May 03, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
May 02, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Apr 29, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Apr 28, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Apr 27, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Apr 26, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Apr 25, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Apr 22, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Apr 21, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Apr 20, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Apr 19, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Apr 14, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Apr 13, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Apr 12, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Apr 11, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Apr 08, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Apr 07, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Apr 06, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 100 |
Apr 05, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Apr 04, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Apr 01, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Mar 31, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Mar 30, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Mar 30, 2022 | 65 Dividend | |||||
Mar 29, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | -41.60 | - |
Mar 28, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | -41.96 | - |
Mar 25, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | -41.96 | - |
Mar 24, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | -42.31 | - |
Mar 23, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | -41.96 | - |
Mar 22, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | -41.60 | - |
Mar 21, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | -40.89 | - |
Mar 18, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | -40.89 | - |
Mar 17, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | -41.24 | - |
Mar 16, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | -40.18 | - |
Mar 15, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | -39.82 | - |
Mar 14, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | -39.82 | - |
Mar 11, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | -39.11 | - |
Mar 10, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | -39.47 | - |
Mar 09, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | -37.69 | - |
Mar 08, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | -37.33 | - |
Mar 07, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | -39.82 | - |
Mar 04, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | -39.11 | - |
Mar 03, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | -38.40 | - |
Mar 02, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | -37.33 | - |
Mar 01, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | -38.76 | - |
Feb 28, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | -38.40 | - |
Feb 25, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | -38.40 | - |
Feb 24, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | -38.04 | - |
Feb 23, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | -38.04 | - |
Feb 22, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | -38.04 | - |
Feb 21, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | -39.11 | 300 |
Feb 18, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | -39.82 | - |
Feb 17, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | -40.18 | - |
Feb 16, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | -40.18 | - |
Feb 15, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | -39.47 | - |
Feb 14, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | -40.53 | - |
Feb 11, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | -41.24 | - |
Feb 10, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | -41.24 | - |
Feb 09, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | -40.18 | - |
Feb 08, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | -39.47 | - |
Feb 07, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | -39.11 | - |
Feb 04, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | -39.47 | - |
Feb 03, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | -40.89 | - |
Feb 02, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | -40.89 | - |
Feb 01, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | -39.82 | - |
Jan 31, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | -39.82 | - |
Jan 28, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | -40.53 | - |
Jan 27, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | -39.11 | - |
Jan 26, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | -40.53 | - |
Jan 25, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | -40.53 | - |
Jan 24, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | -41.24 | - |
Jan 21, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | -40.53 | - |
Jan 20, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | -40.53 | - |
Jan 19, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | -40.18 | - |
Jan 18, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | -40.53 | - |
Jan 17, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | -40.18 | - |
Jan 14, 2022 | 23.20 | 23.20 | 22.20 | 22.20 | -39.47 | 829 |
Jan 13, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | -48.00 | - |
Jan 12, 2022 | 26.80 | 26.80 | 26.80 | 26.80 | -47.64 | - |
Jan 11, 2022 | 26.20 | 26.20 | 26.20 | 26.20 | -46.58 | - |
Jan 10, 2022 | 26.20 | 26.20 | 26.20 | 26.20 | -46.58 | - |
Jan 07, 2022 | 26.40 | 26.40 | 26.40 | 26.40 | -46.93 | - |
Jan 06, 2022 | 26.40 | 26.40 | 26.40 | 26.40 | -46.93 | - |
Jan 05, 2022 | 26.60 | 26.60 | 26.60 | 26.60 | -47.29 | - |
Jan 04, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | -45.87 | - |
Jan 03, 2022 | 25.60 | 25.60 | 25.60 | 25.60 | -45.51 | 35 |
Dec 30, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | -44.44 | - |
Dec 29, 2021 | 25.40 | 25.40 | 25.40 | 25.40 | -45.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |