Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
May 26, 2022 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
May 25, 2022 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
May 24, 2022 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
May 23, 2022 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
May 20, 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
May 19, 2022 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
May 18, 2022 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
May 17, 2022 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
May 16, 2022 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
May 13, 2022 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
May 12, 2022 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
May 11, 2022 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
May 10, 2022 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
May 09, 2022 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
May 06, 2022 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
May 05, 2022 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
May 04, 2022 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
May 03, 2022 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
May 02, 2022 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Apr 29, 2022 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Apr 28, 2022 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
Apr 27, 2022 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Apr 26, 2022 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
Apr 25, 2022 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Apr 22, 2022 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Apr 21, 2022 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Apr 20, 2022 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
Apr 19, 2022 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
Apr 18, 2022 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
Apr 14, 2022 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
Apr 13, 2022 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
Apr 12, 2022 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Apr 11, 2022 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
Apr 08, 2022 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
Apr 07, 2022 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Apr 06, 2022 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Apr 05, 2022 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Apr 04, 2022 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Apr 01, 2022 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
Mar 31, 2022 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Mar 30, 2022 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
Mar 29, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Mar 28, 2022 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
Mar 25, 2022 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Mar 24, 2022 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
Mar 23, 2022 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Mar 22, 2022 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Mar 21, 2022 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
Mar 18, 2022 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
Mar 17, 2022 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Mar 16, 2022 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
Mar 15, 2022 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Mar 14, 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Mar 11, 2022 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
Mar 10, 2022 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
Mar 09, 2022 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
Mar 08, 2022 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
Mar 07, 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
Mar 04, 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Mar 03, 2022 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Mar 02, 2022 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Mar 01, 2022 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
Feb 28, 2022 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Feb 25, 2022 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Feb 24, 2022 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Feb 23, 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Feb 22, 2022 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Feb 18, 2022 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Feb 17, 2022 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Feb 16, 2022 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
Feb 15, 2022 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Feb 14, 2022 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Feb 11, 2022 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
Feb 10, 2022 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Feb 09, 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Feb 08, 2022 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Feb 07, 2022 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Feb 04, 2022 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
Feb 03, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Feb 02, 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Feb 01, 2022 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
Jan 31, 2022 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Jan 28, 2022 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Jan 27, 2022 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Jan 26, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Jan 25, 2022 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Jan 24, 2022 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Jan 21, 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Jan 20, 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Jan 19, 2022 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Jan 18, 2022 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Jan 14, 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Jan 13, 2022 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Jan 12, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Jan 11, 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Jan 10, 2022 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Jan 07, 2022 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Jan 06, 2022 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Jan 05, 2022 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |