Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 07, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 92 |
Jul 06, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Jul 05, 2022 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | - |
Jul 04, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Jul 01, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Jun 30, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Jun 29, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Jun 28, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Jun 27, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jun 24, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Jun 23, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Jun 22, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Jun 21, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Jun 20, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Jun 17, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Jun 16, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Jun 15, 2022 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | - |
Jun 14, 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Jun 13, 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Jun 10, 2022 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | - |
Jun 09, 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Jun 08, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Jun 07, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 92 |
Jun 06, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Jun 03, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Jun 02, 2022 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 14 |
Jun 01, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
May 31, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
May 30, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
May 27, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
May 26, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
May 25, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
May 24, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
May 23, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
May 20, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
May 19, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
May 18, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
May 17, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
May 16, 2022 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
May 13, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
May 12, 2022 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
May 11, 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
May 10, 2022 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
May 09, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
May 06, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
May 05, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
May 04, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
May 03, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
May 02, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Apr 29, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Apr 28, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Apr 27, 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Apr 26, 2022 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Apr 25, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Apr 22, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Apr 21, 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Apr 20, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Apr 19, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Apr 14, 2022 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Apr 13, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Apr 12, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Apr 11, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Apr 08, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Apr 07, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Apr 06, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Apr 05, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Apr 04, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Apr 01, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Mar 31, 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Mar 30, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Mar 30, 2022 | 25 Dividend | |||||
Mar 29, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | -4.60 | - |
Mar 28, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | -5.01 | - |
Mar 25, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | -4.87 | - |
Mar 24, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | -4.92 | - |
Mar 23, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | -4.87 | - |
Mar 22, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | -4.87 | - |
Mar 21, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | -4.55 | - |
Mar 18, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | -4.55 | - |
Mar 17, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | -4.60 | - |
Mar 16, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | -4.60 | - |
Mar 15, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | -4.46 | - |
Mar 14, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | -4.69 | - |
Mar 11, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | -4.74 | - |
Mar 10, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | -4.65 | - |
Mar 09, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | -4.65 | - |
Mar 08, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | -4.69 | - |
Mar 07, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | -4.87 | - |
Mar 04, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | -4.60 | - |
Mar 03, 2022 | 20.80 | 21.60 | 20.80 | 21.60 | -4.87 | 180 |
Mar 02, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | -4.37 | 250 |
Mar 01, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | -4.24 | 58 |
Feb 28, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | -4.74 | - |
Feb 25, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | -4.65 | - |
Feb 24, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | -5.01 | - |
Feb 23, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | -4.78 | - |
Feb 22, 2022 | 21.00 | 21.00 | 20.20 | 21.00 | -4.74 | 428 |
Feb 21, 2022 | 19.70 | 19.70 | 19.70 | 19.70 | -4.44 | - |
Feb 18, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | -4.69 | - |
Feb 17, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | -4.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |