Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 25.48 | 25.48 | 25.26 | 25.35 | 25.35 | 2,893 |
May 17, 2022 | 25.33 | 25.70 | 25.33 | 25.35 | 25.35 | 1,557 |
May 16, 2022 | 25.39 | 25.53 | 25.17 | 25.24 | 25.24 | 12,673 |
May 13, 2022 | 25.16 | 25.44 | 25.16 | 25.25 | 25.25 | 7,069 |
May 12, 2022 | 25.11 | 25.89 | 25.11 | 25.35 | 25.35 | 10,516 |
May 11, 2022 | 25.26 | 25.40 | 25.26 | 25.32 | 25.32 | 2,725 |
May 10, 2022 | 25.33 | 25.35 | 25.16 | 25.32 | 25.32 | 2,592 |
May 09, 2022 | 25.06 | 25.60 | 25.06 | 25.47 | 25.47 | 3,376 |
May 06, 2022 | 25.25 | 25.86 | 25.22 | 25.76 | 25.76 | 9,976 |
May 05, 2022 | 25.53 | 25.77 | 25.12 | 25.50 | 25.50 | 11,727 |
May 04, 2022 | 25.79 | 25.79 | 25.54 | 25.70 | 25.70 | 1,338 |
May 03, 2022 | 25.90 | 26.01 | 25.55 | 25.62 | 25.62 | 12,599 |
May 02, 2022 | 26.00 | 26.00 | 25.51 | 25.52 | 25.52 | 17,998 |
Apr 29, 2022 | 25.65 | 26.01 | 25.50 | 25.90 | 25.90 | 59,445 |
Apr 28, 2022 | 26.08 | 26.08 | 25.51 | 25.83 | 25.83 | 15,847 |
Apr 27, 2022 | 25.65 | 25.96 | 25.51 | 25.84 | 25.84 | 3,442 |
Apr 26, 2022 | 25.97 | 25.97 | 25.54 | 25.60 | 25.60 | 547 |
Apr 25, 2022 | 25.99 | 26.08 | 25.58 | 25.81 | 25.81 | 3,595 |
Apr 22, 2022 | 25.99 | 26.00 | 25.69 | 25.89 | 25.89 | 4,405 |
Apr 21, 2022 | 26.21 | 26.21 | 25.90 | 26.00 | 26.00 | 2,884 |
Apr 20, 2022 | 26.15 | 26.15 | 25.99 | 25.99 | 25.99 | 1,365 |
Apr 19, 2022 | 25.67 | 26.25 | 25.67 | 25.94 | 25.94 | 2,760 |
Apr 18, 2022 | 26.00 | 26.02 | 25.51 | 25.70 | 25.70 | 14,737 |
Apr 14, 2022 | 25.78 | 26.12 | 25.78 | 26.01 | 26.01 | 4,894 |
Apr 13, 2022 | 25.56 | 25.88 | 25.45 | 25.87 | 25.87 | 5,569 |
Apr 13, 2022 | 0.492188 Dividend | |||||
Apr 12, 2022 | 25.90 | 26.10 | 25.70 | 25.71 | 25.22 | 4,052 |
Apr 11, 2022 | 26.17 | 26.23 | 25.64 | 25.88 | 25.38 | 5,330 |
Apr 08, 2022 | 26.68 | 26.68 | 26.19 | 26.42 | 25.91 | 2,800 |
Apr 07, 2022 | 26.42 | 26.54 | 26.25 | 26.54 | 26.03 | 1,152 |
Apr 06, 2022 | 26.41 | 26.41 | 26.17 | 26.17 | 25.67 | 672 |
Apr 05, 2022 | 26.53 | 26.53 | 26.06 | 26.39 | 25.88 | 1,578 |
Apr 04, 2022 | 26.22 | 26.28 | 26.14 | 26.28 | 25.78 | 857 |
Apr 01, 2022 | 25.73 | 26.08 | 25.71 | 26.06 | 25.56 | 6,046 |
Mar 31, 2022 | 26.29 | 26.34 | 25.60 | 25.73 | 25.24 | 13,827 |
Mar 30, 2022 | 26.42 | 26.42 | 26.00 | 26.34 | 25.84 | 5,413 |
Mar 29, 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 25.75 | 252 |
Mar 28, 2022 | 26.47 | 26.92 | 26.02 | 26.47 | 25.96 | 2,947 |
Mar 25, 2022 | 26.45 | 26.80 | 26.20 | 26.41 | 25.90 | 4,168 |
Mar 24, 2022 | 26.31 | 26.50 | 26.08 | 26.50 | 25.99 | 4,242 |
Mar 23, 2022 | 26.79 | 26.79 | 26.79 | 26.79 | 26.28 | 341 |
Mar 22, 2022 | 26.22 | 26.72 | 26.19 | 26.30 | 25.80 | 2,382 |
Mar 21, 2022 | 26.44 | 26.44 | 26.08 | 26.44 | 25.93 | 2,989 |
Mar 18, 2022 | 26.00 | 26.44 | 26.00 | 26.40 | 25.89 | 1,708 |
Mar 17, 2022 | 25.85 | 26.75 | 25.85 | 26.00 | 25.50 | 5,126 |
Mar 16, 2022 | 25.75 | 26.32 | 25.39 | 25.85 | 25.36 | 11,317 |
Mar 15, 2022 | 25.51 | 25.82 | 25.51 | 25.75 | 25.26 | 3,961 |
Mar 14, 2022 | 25.75 | 25.75 | 25.40 | 25.41 | 24.92 | 5,730 |
Mar 11, 2022 | 25.76 | 25.87 | 25.55 | 25.87 | 25.37 | 3,267 |
Mar 10, 2022 | 25.85 | 26.04 | 25.55 | 26.04 | 25.55 | 6,072 |
Mar 09, 2022 | 25.95 | 26.20 | 25.80 | 26.20 | 25.70 | 2,413 |
Mar 08, 2022 | 25.35 | 26.34 | 25.35 | 25.80 | 25.31 | 4,485 |
Mar 07, 2022 | 26.14 | 26.20 | 25.79 | 25.79 | 25.30 | 9,373 |
Mar 04, 2022 | 26.40 | 26.78 | 26.20 | 26.33 | 25.82 | 4,020 |
Mar 03, 2022 | 26.31 | 26.43 | 26.14 | 26.43 | 25.92 | 1,687 |
Mar 02, 2022 | 26.30 | 26.43 | 26.30 | 26.43 | 25.92 | 2,081 |
Mar 01, 2022 | 26.76 | 26.80 | 26.20 | 26.52 | 26.01 | 6,257 |
Feb 28, 2022 | 26.14 | 26.95 | 26.14 | 26.68 | 26.17 | 10,589 |
Feb 25, 2022 | 25.82 | 26.03 | 25.80 | 26.03 | 25.53 | 2,125 |
Feb 24, 2022 | 25.51 | 25.97 | 25.25 | 25.76 | 25.27 | 7,058 |
Feb 23, 2022 | 26.16 | 26.16 | 26.00 | 26.00 | 25.50 | 610 |
Feb 22, 2022 | 25.90 | 26.40 | 25.79 | 26.40 | 25.89 | 1,118 |
Feb 18, 2022 | 26.50 | 26.50 | 25.80 | 26.36 | 25.86 | 3,649 |
Feb 17, 2022 | 26.42 | 26.42 | 26.36 | 26.36 | 25.86 | 996 |
Feb 16, 2022 | 26.48 | 27.35 | 26.29 | 26.55 | 26.04 | 3,336 |
Feb 15, 2022 | 25.56 | 26.50 | 25.56 | 26.50 | 25.99 | 2,467 |
Feb 14, 2022 | 26.25 | 26.25 | 25.24 | 25.82 | 25.33 | 12,083 |
Feb 11, 2022 | 26.17 | 26.39 | 26.03 | 26.29 | 25.79 | 2,771 |
Feb 10, 2022 | 26.67 | 26.67 | 26.04 | 26.36 | 25.86 | 16,399 |
Feb 09, 2022 | 27.50 | 27.50 | 26.76 | 26.76 | 26.25 | 1,265 |
Feb 08, 2022 | 26.91 | 26.91 | 26.65 | 26.65 | 26.14 | 4,873 |
Feb 07, 2022 | 26.80 | 26.96 | 26.79 | 26.96 | 26.44 | 1,324 |
Feb 04, 2022 | 26.51 | 26.71 | 26.50 | 26.71 | 26.20 | 4,107 |
Feb 03, 2022 | 26.66 | 26.81 | 26.56 | 26.66 | 26.15 | 3,953 |
Feb 02, 2022 | 27.05 | 27.05 | 26.62 | 26.62 | 26.11 | 3,407 |
Feb 01, 2022 | 26.61 | 26.96 | 26.61 | 26.95 | 26.43 | 4,360 |
Jan 31, 2022 | 26.92 | 26.92 | 26.63 | 26.70 | 26.19 | 3,717 |
Jan 28, 2022 | 26.50 | 26.65 | 26.35 | 26.62 | 26.11 | 6,311 |
Jan 27, 2022 | 26.50 | 26.81 | 26.50 | 26.50 | 25.99 | 4,614 |
Jan 26, 2022 | 26.75 | 26.85 | 26.48 | 26.76 | 26.25 | 6,050 |
Jan 25, 2022 | 26.51 | 26.71 | 26.46 | 26.55 | 26.04 | 9,802 |
Jan 24, 2022 | 26.60 | 26.74 | 26.28 | 26.66 | 26.15 | 15,313 |
Jan 21, 2022 | 26.82 | 27.01 | 26.70 | 26.74 | 26.23 | 8,302 |
Jan 20, 2022 | 26.93 | 27.23 | 26.93 | 27.02 | 26.50 | 1,804 |
Jan 19, 2022 | 27.23 | 27.23 | 26.95 | 27.07 | 26.55 | 2,653 |
Jan 18, 2022 | 27.05 | 27.07 | 26.70 | 26.87 | 26.36 | 6,826 |
Jan 14, 2022 | 27.57 | 27.57 | 27.20 | 27.20 | 26.68 | 1,830 |
Jan 13, 2022 | 27.50 | 27.50 | 27.27 | 27.40 | 26.88 | 5,471 |
Jan 12, 2022 | 27.55 | 27.67 | 27.55 | 27.65 | 27.12 | 1,663 |
Jan 11, 2022 | 27.31 | 27.61 | 27.31 | 27.60 | 27.07 | 1,693 |
Jan 10, 2022 | 27.35 | 27.45 | 27.35 | 27.44 | 26.91 | 4,168 |
Jan 07, 2022 | 27.44 | 27.47 | 27.20 | 27.47 | 26.94 | 2,726 |
Jan 06, 2022 | 27.50 | 27.51 | 27.26 | 27.51 | 26.98 | 7,383 |
Jan 05, 2022 | 27.69 | 27.71 | 27.52 | 27.60 | 27.07 | 10,643 |
Jan 04, 2022 | 27.73 | 27.77 | 27.68 | 27.68 | 27.15 | 1,207 |
Jan 03, 2022 | 27.81 | 27.81 | 27.81 | 27.81 | 27.28 | 404 |
Dec 31, 2021 | 27.55 | 27.90 | 27.55 | 27.90 | 27.37 | 503 |
Dec 30, 2021 | 27.71 | 27.80 | 27.70 | 27.80 | 27.27 | 1,858 |
Dec 29, 2021 | 27.58 | 27.73 | 27.58 | 27.71 | 27.18 | 1,826 |
Dec 28, 2021 | 27.81 | 27.81 | 27.56 | 27.56 | 27.03 | 1,493 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |