Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 23.30 | 23.23 | 23.05 | 23.05 | 23.05 | 19,277 |
May 20, 2022 | 23.17 | 23.37 | 23.14 | 23.28 | 23.28 | 16,403 |
May 19, 2022 | 23.25 | 23.66 | 23.08 | 23.15 | 23.15 | 12,663 |
May 18, 2022 | 23.57 | 23.64 | 23.36 | 23.51 | 23.51 | 17,795 |
May 17, 2022 | 23.65 | 23.78 | 23.56 | 23.57 | 23.57 | 12,819 |
May 16, 2022 | 23.76 | 23.76 | 23.60 | 23.68 | 23.68 | 14,414 |
May 13, 2022 | 23.90 | 24.00 | 23.61 | 23.75 | 23.75 | 9,795 |
May 12, 2022 | 23.57 | 23.95 | 23.57 | 23.87 | 23.87 | 13,430 |
May 11, 2022 | 24.00 | 24.15 | 23.52 | 23.76 | 23.76 | 13,798 |
May 10, 2022 | 24.16 | 24.20 | 24.03 | 24.05 | 24.05 | 7,614 |
May 09, 2022 | 24.44 | 24.44 | 24.09 | 24.10 | 24.10 | 13,943 |
May 06, 2022 | 24.42 | 24.55 | 24.40 | 24.41 | 24.41 | 16,339 |
May 05, 2022 | 24.49 | 24.57 | 24.41 | 24.50 | 24.50 | 12,898 |
May 04, 2022 | 24.67 | 24.67 | 24.36 | 24.47 | 24.47 | 7,973 |
May 03, 2022 | 24.35 | 24.48 | 24.25 | 24.39 | 24.39 | 25,209 |
May 02, 2022 | 24.48 | 24.48 | 24.07 | 24.20 | 24.20 | 16,306 |
Apr 29, 2022 | 24.62 | 24.66 | 24.27 | 24.47 | 24.47 | 37,525 |
Apr 28, 2022 | 24.71 | 24.71 | 24.40 | 24.46 | 24.46 | 13,126 |
Apr 27, 2022 | 24.60 | 24.70 | 24.40 | 24.60 | 24.60 | 7,985 |
Apr 26, 2022 | 24.50 | 24.70 | 24.50 | 24.64 | 24.64 | 9,141 |
Apr 25, 2022 | 24.42 | 24.60 | 24.27 | 24.45 | 24.45 | 18,815 |
Apr 22, 2022 | 24.61 | 24.82 | 24.40 | 24.51 | 24.51 | 39,193 |
Apr 21, 2022 | 24.80 | 24.80 | 24.70 | 24.75 | 24.75 | 3,063 |
Apr 20, 2022 | 24.50 | 24.82 | 24.50 | 24.80 | 24.80 | 9,257 |
Apr 19, 2022 | 24.56 | 24.64 | 24.40 | 24.51 | 24.51 | 13,863 |
Apr 18, 2022 | 24.64 | 24.88 | 24.55 | 24.56 | 24.56 | 5,161 |
Apr 14, 2022 | 24.52 | 24.74 | 24.50 | 24.50 | 24.50 | 17,567 |
Apr 13, 2022 | 24.54 | 24.75 | 24.54 | 24.65 | 24.65 | 12,907 |
Apr 12, 2022 | 24.62 | 24.90 | 24.48 | 24.48 | 24.48 | 26,276 |
Apr 11, 2022 | 24.54 | 24.90 | 24.54 | 24.56 | 24.56 | 30,169 |
Apr 08, 2022 | 24.90 | 25.06 | 24.83 | 24.93 | 24.93 | 22,938 |
Apr 07, 2022 | 25.05 | 25.11 | 24.90 | 24.94 | 24.94 | 18,774 |
Apr 06, 2022 | 25.06 | 25.15 | 24.90 | 25.02 | 25.02 | 13,571 |
Apr 05, 2022 | 25.24 | 25.24 | 25.00 | 25.05 | 25.05 | 9,809 |
Apr 04, 2022 | 25.05 | 25.24 | 25.05 | 25.24 | 25.24 | 3,933 |
Apr 01, 2022 | 25.07 | 25.20 | 25.07 | 25.18 | 25.18 | 7,110 |
Mar 31, 2022 | 25.18 | 25.18 | 25.04 | 25.04 | 25.04 | 7,757 |
Mar 30, 2022 | 25.20 | 25.20 | 25.04 | 25.12 | 25.12 | 7,297 |
Mar 29, 2022 | 25.04 | 25.18 | 25.00 | 25.18 | 25.18 | 15,164 |
Mar 28, 2022 | 25.00 | 25.05 | 24.96 | 24.99 | 24.99 | 22,745 |
Mar 25, 2022 | 24.95 | 25.00 | 24.75 | 24.98 | 24.98 | 20,033 |
Mar 24, 2022 | 24.91 | 25.16 | 24.83 | 24.99 | 24.99 | 40,651 |
Mar 24, 2022 | 0.5 Dividend | |||||
Mar 23, 2022 | 25.30 | 25.42 | 25.30 | 25.37 | 24.87 | 7,615 |
Mar 22, 2022 | 25.30 | 25.35 | 25.29 | 25.33 | 24.83 | 18,181 |
Mar 21, 2022 | 25.30 | 25.35 | 25.28 | 25.32 | 24.82 | 14,657 |
Mar 18, 2022 | 25.25 | 25.35 | 25.25 | 25.31 | 24.81 | 7,903 |
Mar 17, 2022 | 25.16 | 25.34 | 25.16 | 25.30 | 24.80 | 20,386 |
Mar 16, 2022 | 24.91 | 25.25 | 24.91 | 25.25 | 24.75 | 22,263 |
Mar 15, 2022 | 24.91 | 25.04 | 24.84 | 24.97 | 24.48 | 8,069 |
Mar 14, 2022 | 25.14 | 25.14 | 24.71 | 24.76 | 24.27 | 26,491 |
Mar 11, 2022 | 25.05 | 25.17 | 25.03 | 25.14 | 24.64 | 16,676 |
Mar 10, 2022 | 25.15 | 25.20 | 25.04 | 25.06 | 24.57 | 16,704 |
Mar 09, 2022 | 25.16 | 25.22 | 25.03 | 25.15 | 24.65 | 7,775 |
Mar 08, 2022 | 25.03 | 25.18 | 24.91 | 25.17 | 24.67 | 20,872 |
Mar 07, 2022 | 25.28 | 25.30 | 24.90 | 25.03 | 24.54 | 29,413 |
Mar 04, 2022 | 25.19 | 25.30 | 25.17 | 25.25 | 24.75 | 8,153 |
Mar 03, 2022 | 25.16 | 25.30 | 25.16 | 25.30 | 24.80 | 9,267 |
Mar 02, 2022 | 25.22 | 25.25 | 25.16 | 25.20 | 24.70 | 14,344 |
Mar 01, 2022 | 25.21 | 25.25 | 25.14 | 25.15 | 24.65 | 9,497 |
Feb 28, 2022 | 25.20 | 25.21 | 25.03 | 25.03 | 24.54 | 5,641 |
Feb 25, 2022 | 25.03 | 25.22 | 25.03 | 25.20 | 24.70 | 6,385 |
Feb 24, 2022 | 24.95 | 25.12 | 24.80 | 25.10 | 24.60 | 26,538 |
Feb 23, 2022 | 25.09 | 25.17 | 25.02 | 25.06 | 24.57 | 11,449 |
Feb 22, 2022 | 25.08 | 25.19 | 25.07 | 25.08 | 24.59 | 17,446 |
Feb 18, 2022 | 25.01 | 25.14 | 25.01 | 25.07 | 24.58 | 7,785 |
Feb 17, 2022 | 25.00 | 25.19 | 25.00 | 25.03 | 24.54 | 19,782 |
Feb 16, 2022 | 25.01 | 25.09 | 24.95 | 25.03 | 24.54 | 24,292 |
Feb 15, 2022 | 25.02 | 25.10 | 24.97 | 25.10 | 24.61 | 17,856 |
Feb 14, 2022 | 25.10 | 25.19 | 24.97 | 24.98 | 24.48 | 42,273 |
Feb 11, 2022 | 25.17 | 25.17 | 25.08 | 25.09 | 24.60 | 14,859 |
Feb 10, 2022 | 25.20 | 25.25 | 25.17 | 25.18 | 24.68 | 11,252 |
Feb 09, 2022 | 25.20 | 25.27 | 25.18 | 25.23 | 24.73 | 9,869 |
Feb 08, 2022 | 25.18 | 25.23 | 25.15 | 25.20 | 24.70 | 14,258 |
Feb 07, 2022 | 25.20 | 25.22 | 25.14 | 25.15 | 24.65 | 32,946 |
Feb 04, 2022 | 25.13 | 25.21 | 25.07 | 25.17 | 24.67 | 28,620 |
Feb 03, 2022 | 25.25 | 25.36 | 25.06 | 25.19 | 24.69 | 75,459 |
Feb 02, 2022 | 25.35 | 25.44 | 25.30 | 25.31 | 24.81 | 10,182 |
Feb 01, 2022 | 25.35 | 25.40 | 25.30 | 25.40 | 24.90 | 12,410 |
Jan 31, 2022 | 25.30 | 25.35 | 25.27 | 25.27 | 24.77 | 17,733 |
Jan 28, 2022 | 25.27 | 25.34 | 25.23 | 25.30 | 24.80 | 10,245 |
Jan 27, 2022 | 25.30 | 25.35 | 25.21 | 25.21 | 24.71 | 21,571 |
Jan 26, 2022 | 25.37 | 25.37 | 25.21 | 25.27 | 24.77 | 8,598 |
Jan 25, 2022 | 25.30 | 25.31 | 25.20 | 25.28 | 24.79 | 11,169 |
Jan 24, 2022 | 25.21 | 25.35 | 25.20 | 25.26 | 24.76 | 31,587 |
Jan 21, 2022 | 25.30 | 25.39 | 25.26 | 25.29 | 24.79 | 13,717 |
Jan 20, 2022 | 25.39 | 25.57 | 25.39 | 25.45 | 24.95 | 19,519 |
Jan 19, 2022 | 25.42 | 25.54 | 25.26 | 25.42 | 24.92 | 28,128 |
Jan 18, 2022 | 25.34 | 25.36 | 25.30 | 25.30 | 24.80 | 10,810 |
Jan 14, 2022 | 25.47 | 25.50 | 25.39 | 25.42 | 24.92 | 8,952 |
Jan 13, 2022 | 25.49 | 25.57 | 25.49 | 25.57 | 25.07 | 13,676 |
Jan 12, 2022 | 25.49 | 25.57 | 25.38 | 25.57 | 25.07 | 14,295 |
Jan 11, 2022 | 25.33 | 25.55 | 25.33 | 25.50 | 25.00 | 25,556 |
Jan 10, 2022 | 25.35 | 25.38 | 25.26 | 25.31 | 24.81 | 9,152 |
Jan 07, 2022 | 25.36 | 25.36 | 25.25 | 25.34 | 24.84 | 5,654 |
Jan 06, 2022 | 25.32 | 25.32 | 25.21 | 25.30 | 24.80 | 9,677 |
Jan 05, 2022 | 25.28 | 25.38 | 25.28 | 25.35 | 24.85 | 4,357 |
Jan 04, 2022 | 25.41 | 25.42 | 25.30 | 25.36 | 24.86 | 12,663 |
Jan 03, 2022 | 25.75 | 25.75 | 25.32 | 25.46 | 24.96 | 13,692 |
Dec 31, 2021 | 25.40 | 25.50 | 25.40 | 25.46 | 24.96 | 9,313 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |