Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | - | - | - | - | - | - |
May 19, 2022 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
May 18, 2022 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
May 17, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
May 16, 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
May 13, 2022 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
May 12, 2022 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
May 11, 2022 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
May 10, 2022 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
May 09, 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
May 06, 2022 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
May 05, 2022 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
May 04, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
May 03, 2022 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
May 02, 2022 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Apr 29, 2022 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
Apr 28, 2022 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
Apr 27, 2022 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Apr 26, 2022 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
Apr 25, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Apr 22, 2022 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Apr 21, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Apr 20, 2022 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
Apr 19, 2022 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Apr 18, 2022 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Apr 14, 2022 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Apr 13, 2022 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Apr 12, 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Apr 11, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Apr 08, 2022 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Apr 07, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Apr 06, 2022 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
Apr 05, 2022 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Apr 04, 2022 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Apr 01, 2022 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Mar 31, 2022 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
Mar 30, 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Mar 29, 2022 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Mar 28, 2022 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Mar 25, 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Mar 24, 2022 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Mar 23, 2022 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Mar 22, 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Mar 21, 2022 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Mar 18, 2022 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
Mar 17, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Mar 16, 2022 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Mar 15, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Mar 14, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Mar 11, 2022 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
Mar 10, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 09, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Mar 08, 2022 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
Mar 07, 2022 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
Mar 04, 2022 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
Mar 03, 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Mar 02, 2022 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Mar 01, 2022 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Feb 28, 2022 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
Feb 25, 2022 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Feb 24, 2022 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
Feb 23, 2022 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
Feb 22, 2022 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Feb 18, 2022 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Feb 17, 2022 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Feb 16, 2022 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
Feb 15, 2022 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
Feb 14, 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Feb 11, 2022 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Feb 10, 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Feb 09, 2022 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Feb 08, 2022 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Feb 07, 2022 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Feb 04, 2022 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Feb 03, 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Feb 02, 2022 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Feb 01, 2022 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
Jan 31, 2022 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
Jan 28, 2022 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Jan 27, 2022 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Jan 26, 2022 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Jan 25, 2022 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
Jan 24, 2022 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Jan 21, 2022 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Jan 20, 2022 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
Jan 19, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
Jan 18, 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Jan 14, 2022 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
Jan 13, 2022 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Jan 12, 2022 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
Jan 11, 2022 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Jan 10, 2022 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Jan 07, 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
Jan 06, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Jan 05, 2022 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Jan 04, 2022 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
Jan 03, 2022 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Dec 31, 2021 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
Dec 30, 2021 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
Dec 29, 2021 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |