Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | - | - | - | - | - | - |
Jun 28, 2022 | - | - | - | - | - | - |
Jun 27, 2022 | - | - | - | - | - | - |
Jun 24, 2022 | - | - | - | - | - | - |
Jun 23, 2022 | - | - | - | - | - | - |
Jun 22, 2022 | - | - | - | - | - | - |
Jun 21, 2022 | - | - | - | - | - | - |
Jun 17, 2022 | - | - | - | - | - | - |
Jun 16, 2022 | - | - | - | - | - | - |
Jun 15, 2022 | - | - | - | - | - | - |
Jun 14, 2022 | - | - | - | - | - | - |
Jun 13, 2022 | - | - | - | - | - | - |
Jun 10, 2022 | - | - | - | - | - | - |
Jun 09, 2022 | - | - | - | - | - | - |
Jun 08, 2022 | - | - | - | - | - | - |
Jun 07, 2022 | - | - | - | - | - | - |
Jun 06, 2022 | - | - | - | - | - | - |
Jun 03, 2022 | - | - | - | - | - | - |
Jun 02, 2022 | - | - | - | - | - | - |
Jun 01, 2022 | - | - | - | - | - | - |
May 31, 2022 | - | - | - | - | - | - |
May 27, 2022 | - | - | - | - | - | - |
May 26, 2022 | - | - | - | - | - | - |
May 25, 2022 | - | - | - | - | - | - |
May 24, 2022 | - | - | - | - | - | - |
May 23, 2022 | - | - | - | - | - | - |
May 20, 2022 | - | - | - | - | - | - |
May 19, 2022 | - | - | - | - | - | - |
May 18, 2022 | - | - | - | - | - | - |
May 17, 2022 | - | - | - | - | - | - |
May 16, 2022 | - | - | - | - | - | - |
May 13, 2022 | - | - | - | - | - | - |
May 12, 2022 | - | - | - | - | - | - |
May 11, 2022 | - | - | - | - | - | - |
May 10, 2022 | - | - | - | - | - | - |
May 09, 2022 | - | - | - | - | - | - |
May 06, 2022 | - | - | - | - | - | - |
May 05, 2022 | - | - | - | - | - | - |
May 04, 2022 | - | - | - | - | - | - |
May 03, 2022 | - | - | - | - | - | - |
May 02, 2022 | - | - | - | - | - | - |
Apr 29, 2022 | - | - | - | - | - | - |
Apr 28, 2022 | - | - | - | - | - | - |
Apr 27, 2022 | - | - | - | - | - | - |
Apr 26, 2022 | - | - | - | - | - | - |
Apr 25, 2022 | - | - | - | - | - | - |
Apr 22, 2022 | - | - | - | - | - | - |
Apr 21, 2022 | - | - | - | - | - | - |
Apr 20, 2022 | - | - | - | - | - | - |
Apr 19, 2022 | - | - | - | - | - | - |
Apr 18, 2022 | - | - | - | - | - | - |
Apr 14, 2022 | - | - | - | - | - | - |
Apr 13, 2022 | - | - | - | - | - | - |
Apr 12, 2022 | - | - | - | - | - | - |
Apr 11, 2022 | - | - | - | - | - | - |
Apr 08, 2022 | - | - | - | - | - | - |
Apr 07, 2022 | - | - | - | - | - | - |
Apr 06, 2022 | - | - | - | - | - | - |
Apr 05, 2022 | - | - | - | - | - | - |
Apr 04, 2022 | - | - | - | - | - | - |
Apr 01, 2022 | - | - | - | - | - | - |
Mar 31, 2022 | - | - | - | - | - | - |
Mar 30, 2022 | - | - | - | - | - | - |
Mar 29, 2022 | - | - | - | - | - | - |
Mar 28, 2022 | - | - | - | - | - | - |
Mar 25, 2022 | - | - | - | - | - | - |
Mar 24, 2022 | - | - | - | - | - | - |
Mar 23, 2022 | - | - | - | - | - | - |
Mar 22, 2022 | - | - | - | - | - | - |
Mar 21, 2022 | - | - | - | - | - | - |
Mar 18, 2022 | - | - | - | - | - | - |
Mar 17, 2022 | - | - | - | - | - | - |
Mar 16, 2022 | - | - | - | - | - | - |
Mar 15, 2022 | - | - | - | - | - | - |
Mar 14, 2022 | - | - | - | - | - | - |
Mar 11, 2022 | - | - | - | - | - | - |
Mar 10, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Mar 09, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Mar 08, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Mar 07, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Mar 04, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Mar 03, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Mar 02, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Mar 01, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Feb 28, 2022 | 25.99 | 26.01 | 25.99 | 25.99 | 25.99 | 9,592,002 |
Feb 25, 2022 | 25.99 | 26.00 | 25.97 | 26.00 | 26.00 | 2,530,731 |
Feb 24, 2022 | 25.80 | 25.98 | 25.77 | 25.95 | 25.95 | 4,249,925 |
Feb 23, 2022 | 25.81 | 25.81 | 25.78 | 25.80 | 25.80 | 918,814 |
Feb 22, 2022 | 25.79 | 25.84 | 25.76 | 25.81 | 25.81 | 816,724 |
Feb 18, 2022 | 25.81 | 25.85 | 25.77 | 25.81 | 25.81 | 1,397,341 |
Feb 17, 2022 | 25.85 | 25.87 | 25.80 | 25.81 | 25.81 | 1,220,216 |
Feb 16, 2022 | 25.82 | 25.85 | 25.79 | 25.84 | 25.84 | 1,077,515 |
Feb 15, 2022 | 25.84 | 25.86 | 25.78 | 25.82 | 25.82 | 1,074,214 |
Feb 14, 2022 | 25.81 | 25.85 | 25.79 | 25.82 | 25.82 | 1,179,242 |
Feb 11, 2022 | 25.86 | 25.89 | 25.80 | 25.80 | 25.80 | 1,274,276 |
Feb 10, 2022 | 25.88 | 25.90 | 25.83 | 25.83 | 25.83 | 1,050,004 |
Feb 09, 2022 | 25.86 | 25.93 | 25.85 | 25.90 | 25.90 | 2,434,668 |
Feb 08, 2022 | 25.84 | 25.89 | 25.84 | 25.88 | 25.88 | 876,402 |
Feb 07, 2022 | 25.74 | 25.90 | 25.74 | 25.86 | 25.86 | 728,003 |
Feb 04, 2022 | 25.75 | 25.87 | 25.75 | 25.84 | 25.84 | 869,149 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |