Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
Jun 30, 2022 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
Jun 29, 2022 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
Jun 28, 2022 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Jun 27, 2022 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Jun 24, 2022 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Jun 23, 2022 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
Jun 22, 2022 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
Jun 21, 2022 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
Jun 17, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Jun 16, 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
Jun 15, 2022 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
Jun 14, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Jun 13, 2022 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Jun 10, 2022 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
Jun 09, 2022 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
Jun 08, 2022 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
Jun 07, 2022 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Jun 06, 2022 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
Jun 03, 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Jun 02, 2022 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Jun 01, 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
May 31, 2022 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
May 27, 2022 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
May 26, 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
May 25, 2022 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
May 24, 2022 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
May 23, 2022 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
May 20, 2022 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
May 19, 2022 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
May 18, 2022 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
May 17, 2022 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
May 16, 2022 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
May 13, 2022 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
May 12, 2022 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
May 11, 2022 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
May 10, 2022 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
May 09, 2022 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
May 06, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
May 05, 2022 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
May 04, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
May 03, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
May 02, 2022 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Apr 29, 2022 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Apr 28, 2022 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Apr 27, 2022 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Apr 26, 2022 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Apr 25, 2022 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
Apr 22, 2022 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Apr 21, 2022 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Apr 20, 2022 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Apr 19, 2022 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Apr 18, 2022 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Apr 14, 2022 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Apr 13, 2022 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Apr 12, 2022 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Apr 11, 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Apr 08, 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Apr 07, 2022 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Apr 06, 2022 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Apr 05, 2022 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Apr 04, 2022 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
Apr 01, 2022 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
Mar 31, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Mar 30, 2022 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Mar 29, 2022 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Mar 28, 2022 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Mar 25, 2022 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Mar 24, 2022 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Mar 23, 2022 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Mar 22, 2022 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Mar 21, 2022 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Mar 18, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Mar 17, 2022 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Mar 16, 2022 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
Mar 15, 2022 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Mar 14, 2022 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Mar 11, 2022 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Mar 10, 2022 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
Mar 09, 2022 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Mar 08, 2022 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
Mar 07, 2022 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Mar 04, 2022 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Mar 03, 2022 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Mar 02, 2022 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
Mar 01, 2022 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Feb 28, 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Feb 25, 2022 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
Feb 24, 2022 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Feb 23, 2022 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Feb 22, 2022 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Feb 18, 2022 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
Feb 17, 2022 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
Feb 16, 2022 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
Feb 15, 2022 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
Feb 14, 2022 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Feb 11, 2022 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Feb 10, 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Feb 09, 2022 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Feb 08, 2022 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |