Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 24.75 | 24.76 | 24.48 | 24.54 | 24.54 | 95,898 |
May 16, 2022 | 24.32 | 24.77 | 24.22 | 24.63 | 24.63 | 87,427 |
May 13, 2022 | 24.28 | 24.40 | 24.26 | 24.32 | 24.32 | 97,152 |
May 12, 2022 | 23.83 | 24.27 | 23.75 | 24.21 | 24.21 | 349,232 |
May 11, 2022 | 23.69 | 24.06 | 23.67 | 23.83 | 23.83 | 199,192 |
May 10, 2022 | 23.62 | 23.89 | 23.52 | 23.68 | 23.68 | 195,000 |
May 09, 2022 | 23.63 | 23.68 | 23.39 | 23.40 | 23.40 | 206,890 |
May 06, 2022 | 23.87 | 23.98 | 23.65 | 23.68 | 23.68 | 361,199 |
May 05, 2022 | 24.44 | 24.44 | 23.90 | 24.01 | 24.01 | 223,396 |
May 04, 2022 | 24.07 | 24.57 | 24.01 | 24.47 | 24.47 | 182,040 |
May 03, 2022 | 24.08 | 24.14 | 23.90 | 24.06 | 24.06 | 128,961 |
May 02, 2022 | 24.45 | 24.45 | 23.76 | 23.93 | 23.93 | 178,972 |
Apr 29, 2022 | 24.71 | 24.72 | 24.48 | 24.48 | 24.48 | 374,711 |
Apr 28, 2022 | 24.74 | 24.83 | 24.46 | 24.78 | 24.78 | 505,699 |
Apr 27, 2022 | 24.76 | 24.84 | 24.55 | 24.75 | 24.75 | 141,795 |
Apr 26, 2022 | 24.87 | 24.90 | 24.80 | 24.82 | 24.82 | 150,874 |
Apr 25, 2022 | 24.83 | 25.00 | 24.75 | 24.82 | 24.82 | 156,421 |
Apr 22, 2022 | 25.00 | 25.09 | 24.85 | 24.86 | 24.86 | 250,321 |
Apr 21, 2022 | 25.14 | 25.14 | 24.90 | 25.09 | 25.09 | 231,581 |
Apr 20, 2022 | 25.14 | 25.18 | 25.07 | 25.10 | 25.10 | 103,884 |
Apr 19, 2022 | 25.19 | 25.21 | 24.81 | 25.10 | 25.10 | 268,628 |
Apr 18, 2022 | 25.12 | 25.30 | 25.05 | 25.27 | 25.27 | 143,454 |
Apr 14, 2022 | 25.16 | 25.21 | 25.06 | 25.11 | 25.11 | 66,586 |
Apr 13, 2022 | 25.12 | 25.33 | 25.12 | 25.20 | 25.20 | 57,604 |
Apr 12, 2022 | 25.20 | 25.26 | 25.10 | 25.20 | 25.20 | 75,239 |
Apr 11, 2022 | 25.10 | 25.16 | 25.02 | 25.09 | 25.09 | 146,567 |
Apr 08, 2022 | 25.14 | 25.22 | 25.11 | 25.12 | 25.12 | 63,239 |
Apr 07, 2022 | 25.05 | 25.29 | 25.05 | 25.26 | 25.26 | 88,009 |
Apr 06, 2022 | 25.07 | 25.16 | 25.05 | 25.10 | 25.10 | 96,499 |
Apr 05, 2022 | 25.34 | 25.39 | 25.15 | 25.16 | 25.16 | 96,926 |
Apr 04, 2022 | 25.42 | 25.54 | 25.32 | 25.42 | 25.42 | 49,007 |
Apr 01, 2022 | 25.46 | 25.49 | 25.28 | 25.44 | 25.44 | 29,149 |
Mar 31, 2022 | 25.41 | 25.57 | 25.39 | 25.53 | 25.53 | 122,359 |
Mar 30, 2022 | 25.58 | 25.89 | 25.58 | 25.75 | 25.75 | 56,138 |
Mar 29, 2022 | 25.48 | 25.67 | 25.48 | 25.66 | 25.66 | 69,449 |
Mar 28, 2022 | 25.39 | 25.46 | 25.32 | 25.41 | 25.41 | 76,138 |
Mar 25, 2022 | 25.51 | 25.54 | 25.23 | 25.37 | 25.37 | 86,594 |
Mar 24, 2022 | 25.57 | 25.59 | 25.49 | 25.52 | 25.52 | 57,177 |
Mar 23, 2022 | 25.56 | 25.64 | 25.45 | 25.52 | 25.52 | 236,209 |
Mar 22, 2022 | 25.64 | 25.75 | 25.50 | 25.54 | 25.54 | 120,114 |
Mar 21, 2022 | 25.82 | 25.89 | 25.63 | 25.69 | 25.69 | 51,371 |
Mar 18, 2022 | 25.63 | 25.89 | 25.63 | 25.89 | 25.89 | 26,227 |
Mar 17, 2022 | 25.56 | 25.80 | 25.56 | 25.70 | 25.70 | 35,830 |
Mar 16, 2022 | 25.47 | 25.69 | 25.40 | 25.56 | 25.56 | 38,675 |
Mar 15, 2022 | 25.38 | 25.50 | 25.36 | 25.45 | 25.45 | 69,184 |
Mar 14, 2022 | 25.67 | 25.67 | 25.35 | 25.35 | 25.35 | 73,909 |
Mar 11, 2022 | 25.76 | 25.78 | 25.63 | 25.66 | 25.66 | 119,865 |
Mar 10, 2022 | 25.80 | 25.82 | 25.75 | 25.80 | 25.80 | 28,618 |
Mar 09, 2022 | 25.71 | 25.94 | 25.71 | 25.94 | 25.94 | 170,426 |
Mar 08, 2022 | 25.75 | 25.76 | 25.62 | 25.70 | 25.70 | 45,657 |
Mar 07, 2022 | 25.84 | 25.85 | 25.69 | 25.77 | 25.77 | 98,233 |
Mar 04, 2022 | 25.90 | 25.93 | 25.83 | 25.89 | 25.89 | 56,839 |
Mar 03, 2022 | 25.91 | 25.97 | 25.90 | 25.93 | 25.93 | 53,279 |
Mar 02, 2022 | 25.90 | 25.95 | 25.80 | 25.94 | 25.94 | 101,952 |
Mar 01, 2022 | 25.92 | 26.06 | 25.86 | 25.92 | 25.92 | 87,045 |
Feb 28, 2022 | 25.70 | 25.97 | 25.70 | 25.96 | 25.96 | 226,298 |
Feb 25, 2022 | 25.73 | 25.84 | 25.69 | 25.80 | 25.80 | 54,449 |
Feb 24, 2022 | 25.65 | 25.72 | 25.49 | 25.67 | 25.67 | 149,191 |
Feb 23, 2022 | 25.82 | 25.86 | 25.71 | 25.80 | 25.80 | 116,129 |
Feb 22, 2022 | 25.83 | 25.87 | 25.68 | 25.87 | 25.87 | 95,675 |
Feb 18, 2022 | 25.74 | 25.85 | 25.74 | 25.84 | 25.84 | 41,552 |
Feb 17, 2022 | 25.75 | 25.87 | 25.70 | 25.75 | 25.75 | 47,922 |
Feb 16, 2022 | 25.60 | 25.90 | 25.60 | 25.89 | 25.89 | 99,628 |
Feb 15, 2022 | 25.61 | 25.81 | 25.58 | 25.59 | 25.59 | 85,240 |
Feb 14, 2022 | 25.51 | 25.67 | 25.49 | 25.64 | 25.64 | 138,971 |
Feb 11, 2022 | 25.69 | 25.74 | 25.43 | 25.59 | 25.59 | 307,563 |
Feb 10, 2022 | 25.81 | 25.86 | 25.54 | 25.69 | 25.69 | 264,505 |
Feb 09, 2022 | 25.87 | 25.96 | 25.81 | 25.91 | 25.91 | 180,980 |
Feb 08, 2022 | 25.88 | 25.93 | 25.81 | 25.87 | 25.87 | 280,386 |
Feb 07, 2022 | 25.85 | 25.98 | 25.85 | 25.91 | 25.91 | 195,458 |
Feb 04, 2022 | 25.95 | 25.96 | 25.86 | 25.92 | 25.92 | 62,273 |
Feb 03, 2022 | 25.99 | 26.05 | 25.86 | 25.99 | 25.99 | 64,331 |
Feb 02, 2022 | 26.23 | 26.25 | 26.06 | 26.14 | 26.14 | 76,724 |
Feb 01, 2022 | 26.25 | 26.27 | 26.17 | 26.22 | 26.22 | 42,939 |
Jan 31, 2022 | 26.01 | 26.35 | 26.00 | 26.32 | 26.32 | 141,022 |
Jan 28, 2022 | 26.02 | 26.10 | 25.83 | 26.06 | 26.06 | 102,033 |
Jan 27, 2022 | 26.13 | 26.17 | 25.90 | 25.98 | 25.98 | 96,794 |
Jan 26, 2022 | 26.23 | 26.31 | 25.97 | 26.09 | 26.09 | 96,209 |
Jan 25, 2022 | 26.23 | 26.28 | 26.20 | 26.21 | 26.21 | 43,594 |
Jan 24, 2022 | 26.29 | 26.33 | 26.21 | 26.32 | 26.32 | 88,835 |
Jan 21, 2022 | 26.27 | 26.39 | 26.27 | 26.31 | 26.31 | 65,164 |
Jan 20, 2022 | 26.30 | 26.36 | 26.30 | 26.31 | 26.31 | 56,409 |
Jan 19, 2022 | 26.24 | 26.34 | 26.24 | 26.34 | 26.34 | 75,179 |
Jan 18, 2022 | 26.22 | 26.31 | 26.22 | 26.28 | 26.28 | 51,542 |
Jan 14, 2022 | 26.32 | 26.35 | 26.25 | 26.32 | 26.32 | 60,954 |
Jan 13, 2022 | 26.32 | 26.45 | 26.32 | 26.36 | 26.36 | 31,014 |
Jan 12, 2022 | 26.34 | 26.37 | 26.31 | 26.36 | 26.36 | 26,666 |
Jan 11, 2022 | 26.34 | 26.41 | 26.31 | 26.31 | 26.31 | 75,415 |
Jan 10, 2022 | 26.20 | 26.35 | 26.20 | 26.34 | 26.34 | 59,028 |
Jan 07, 2022 | 26.32 | 26.36 | 26.17 | 26.36 | 26.36 | 45,263 |
Jan 06, 2022 | 26.19 | 26.38 | 26.09 | 26.37 | 26.37 | 64,038 |
Jan 05, 2022 | 26.26 | 26.38 | 26.16 | 26.17 | 26.17 | 88,816 |
Jan 04, 2022 | 26.33 | 26.33 | 26.24 | 26.31 | 26.31 | 65,373 |
Jan 03, 2022 | 26.34 | 26.38 | 26.30 | 26.38 | 26.38 | 206,909 |
Dec 31, 2021 | 26.35 | 26.44 | 26.33 | 26.33 | 26.33 | 84,299 |
Dec 30, 2021 | 26.28 | 26.42 | 26.27 | 26.37 | 26.37 | 88,799 |
Dec 29, 2021 | 26.59 | 26.69 | 26.59 | 26.68 | 26.68 | 27,485 |
Dec 28, 2021 | 26.60 | 26.67 | 26.58 | 26.64 | 26.64 | 33,301 |
Dec 27, 2021 | 26.71 | 26.71 | 26.58 | 26.64 | 26.64 | 48,793 |
Dec 23, 2021 | 26.86 | 26.86 | 26.66 | 26.68 | 26.68 | 32,978 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |