Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | 21.01 | 21.67 | 20.81 | 21.66 | 21.66 | - |
May 13, 2022 | 20.49 | 20.49 | 20.49 | 20.98 | 20.98 | - |
May 12, 2022 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
May 11, 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
May 10, 2022 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
May 09, 2022 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
May 06, 2022 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
May 05, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
May 04, 2022 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
May 03, 2022 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
May 02, 2022 | 22.30 | 22.50 | 22.03 | 22.54 | 22.54 | 14 |
Apr 29, 2022 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Apr 28, 2022 | 22.79 | 22.79 | 22.79 | 23.13 | 23.13 | 9 |
Apr 27, 2022 | 23.27 | 23.45 | 23.13 | 23.46 | 23.46 | 30 |
Apr 26, 2022 | 23.86 | 23.86 | 23.22 | 23.54 | 23.54 | 17 |
Apr 25, 2022 | 23.97 | 23.97 | 23.53 | 23.67 | 23.67 | 12 |
Apr 22, 2022 | 24.27 | 24.35 | 24.08 | 24.26 | 24.26 | 13 |
Apr 21, 2022 | 24.78 | 24.78 | 24.38 | 24.62 | 24.62 | 10 |
Apr 20, 2022 | 25.01 | 25.01 | 25.01 | 25.27 | 25.27 | 1 |
Apr 19, 2022 | 25.99 | 25.99 | 25.15 | 25.39 | 25.39 | 22 |
Apr 18, 2022 | 25.70 | 26.00 | 25.50 | 26.15 | 26.15 | 4 |
Apr 14, 2022 | 25.66 | 25.69 | 25.39 | 25.70 | 25.70 | - |
Apr 13, 2022 | 25.85 | 26.01 | 25.74 | 26.03 | 26.03 | 6 |
Apr 12, 2022 | 25.41 | 25.69 | 25.33 | 25.74 | 25.74 | 4 |
Apr 11, 2022 | 25.02 | 25.30 | 25.02 | 24.99 | 24.99 | 10 |
Apr 08, 2022 | 24.77 | 24.78 | 24.57 | 24.82 | 24.82 | 5 |
Apr 07, 2022 | 24.26 | 24.49 | 24.18 | 24.74 | 24.74 | 8 |
Apr 06, 2022 | 24.51 | 24.51 | 24.40 | 24.46 | 24.46 | 3 |
Apr 05, 2022 | 24.92 | 24.92 | 24.35 | 24.53 | 24.53 | 5 |
Apr 04, 2022 | 24.68 | 24.68 | 24.43 | 24.59 | 24.59 | 6 |
Apr 01, 2022 | 24.63 | 24.76 | 24.61 | 24.65 | 24.65 | 6 |
Mar 31, 2022 | 24.91 | 24.91 | 24.48 | 25.13 | 25.13 | 3 |
Mar 30, 2022 | 25.06 | 25.06 | 25.02 | 25.11 | 25.11 | 2 |
Mar 29, 2022 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 16 |
Mar 28, 2022 | 24.85 | 24.85 | 24.81 | 25.18 | 25.18 | 2 |
Mar 25, 2022 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Mar 24, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Mar 23, 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
Mar 22, 2022 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Mar 21, 2022 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Mar 18, 2022 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Mar 17, 2022 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Mar 16, 2022 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
Mar 15, 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Mar 14, 2022 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Mar 11, 2022 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Mar 10, 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Mar 09, 2022 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Mar 08, 2022 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
Mar 07, 2022 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
Mar 04, 2022 | 25.35 | 25.90 | 25.35 | 25.78 | 25.78 | 3 |
Mar 03, 2022 | 24.95 | 24.95 | 24.95 | 25.20 | 25.20 | 1 |
Mar 02, 2022 | 25.37 | 25.38 | 24.81 | 25.18 | 25.18 | 8 |
Mar 01, 2022 | 24.94 | 25.27 | 24.94 | 25.53 | 25.53 | 8 |
Feb 28, 2022 | 23.98 | 23.98 | 23.98 | 24.36 | 24.36 | 3 |
Feb 25, 2022 | 24.07 | 24.07 | 23.97 | 24.00 | 24.00 | 9 |
Feb 24, 2022 | - | - | - | - | - | - |
Feb 23, 2022 | - | - | - | - | - | - |
Feb 22, 2022 | - | - | - | - | - | - |
Feb 18, 2022 | - | - | - | - | - | - |
Feb 17, 2022 | - | - | - | - | - | - |
Feb 16, 2022 | - | - | - | - | - | - |
Feb 15, 2022 | - | - | - | - | - | - |
Feb 14, 2022 | - | - | - | - | - | - |
Feb 11, 2022 | - | - | - | - | - | - |
Feb 10, 2022 | - | - | - | - | - | - |
Feb 09, 2022 | - | - | - | - | - | - |
Feb 08, 2022 | - | - | - | - | - | - |
Feb 07, 2022 | - | - | - | - | - | - |
Feb 04, 2022 | - | - | - | - | - | - |
Feb 03, 2022 | - | - | - | - | - | - |
Feb 02, 2022 | - | - | - | - | - | - |
Feb 01, 2022 | - | - | - | - | - | - |
Jan 31, 2022 | - | - | - | - | - | - |
Jan 28, 2022 | - | - | - | - | - | - |
Jan 27, 2022 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
Jan 26, 2022 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Jan 25, 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Jan 24, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Jan 21, 2022 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
Jan 20, 2022 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
Jan 19, 2022 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Jan 18, 2022 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Jan 14, 2022 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Jan 13, 2022 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Jan 12, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Jan 11, 2022 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
Jan 10, 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Jan 07, 2022 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
Jan 06, 2022 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Jan 05, 2022 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Jan 04, 2022 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Jan 03, 2022 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
Dec 31, 2021 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Dec 30, 2021 | 22.74 | 22.74 | 22.74 | 23.03 | 23.03 | 2 |
Dec 29, 2021 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Dec 28, 2021 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Dec 27, 2021 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
Dec 23, 2021 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
Dec 22, 2021 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |