Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | 25.02 | 25.00 | 24.88 | 24.88 | 24.88 | 3,581 |
May 13, 2022 | 25.40 | 25.40 | 24.42 | 25.03 | 25.03 | 5,225 |
May 12, 2022 | 25.09 | 25.13 | 24.42 | 24.51 | 24.51 | 16,684 |
May 11, 2022 | 25.28 | 25.39 | 25.00 | 25.01 | 25.01 | 17,855 |
May 10, 2022 | 25.25 | 25.28 | 25.20 | 25.28 | 25.28 | 2,973 |
May 09, 2022 | 25.40 | 25.47 | 25.20 | 25.27 | 25.27 | 14,916 |
May 06, 2022 | 25.59 | 25.59 | 25.32 | 25.38 | 25.38 | 5,885 |
May 05, 2022 | 25.45 | 25.53 | 25.30 | 25.35 | 25.35 | 4,327 |
May 04, 2022 | 25.75 | 25.75 | 25.42 | 25.48 | 25.48 | 8,340 |
May 03, 2022 | 25.80 | 25.80 | 25.35 | 25.48 | 25.48 | 8,276 |
May 02, 2022 | 25.89 | 25.92 | 25.58 | 25.80 | 25.80 | 38,244 |
Apr 29, 2022 | 25.34 | 25.98 | 25.34 | 25.82 | 25.82 | 30,483 |
Apr 28, 2022 | 25.49 | 25.60 | 25.30 | 25.60 | 25.60 | 12,382 |
Apr 27, 2022 | 25.40 | 25.60 | 25.27 | 25.48 | 25.48 | 16,750 |
Apr 26, 2022 | 25.40 | 25.50 | 25.25 | 25.37 | 25.37 | 8,242 |
Apr 25, 2022 | 25.50 | 25.60 | 25.34 | 25.60 | 25.60 | 2,740 |
Apr 22, 2022 | 25.36 | 25.74 | 25.31 | 25.59 | 25.59 | 3,247 |
Apr 21, 2022 | 25.59 | 25.68 | 25.40 | 25.53 | 25.53 | 10,399 |
Apr 20, 2022 | 25.63 | 25.65 | 25.55 | 25.55 | 25.55 | 7,019 |
Apr 19, 2022 | 25.50 | 25.67 | 25.50 | 25.50 | 25.50 | 9,088 |
Apr 18, 2022 | 25.73 | 25.73 | 25.42 | 25.58 | 25.58 | 8,485 |
Apr 14, 2022 | 25.65 | 25.75 | 25.65 | 25.73 | 25.73 | 1,584 |
Apr 13, 2022 | 25.60 | 25.64 | 25.45 | 25.61 | 25.61 | 4,734 |
Apr 13, 2022 | 0.492188 Dividend | |||||
Apr 12, 2022 | 26.26 | 26.26 | 25.77 | 25.78 | 25.29 | 959 |
Apr 11, 2022 | 25.90 | 26.19 | 25.66 | 26.04 | 25.54 | 4,266 |
Apr 08, 2022 | 26.03 | 26.03 | 25.90 | 25.90 | 25.41 | 1,016 |
Apr 07, 2022 | 26.13 | 26.25 | 25.85 | 26.19 | 25.69 | 8,823 |
Apr 06, 2022 | 26.28 | 26.28 | 25.81 | 25.88 | 25.39 | 5,430 |
Apr 05, 2022 | 26.34 | 26.34 | 26.00 | 26.02 | 25.53 | 3,909 |
Apr 04, 2022 | 26.05 | 26.34 | 26.05 | 26.26 | 25.76 | 6,061 |
Apr 01, 2022 | 25.93 | 26.00 | 25.90 | 25.96 | 25.46 | 4,165 |
Mar 31, 2022 | 25.91 | 26.13 | 25.90 | 25.91 | 25.42 | 14,199 |
Mar 30, 2022 | 25.83 | 25.97 | 25.69 | 25.91 | 25.42 | 5,727 |
Mar 29, 2022 | 25.70 | 25.70 | 25.55 | 25.68 | 25.19 | 14,978 |
Mar 28, 2022 | 25.60 | 25.77 | 25.58 | 25.65 | 25.16 | 6,747 |
Mar 25, 2022 | 25.70 | 25.75 | 25.55 | 25.70 | 25.21 | 8,985 |
Mar 24, 2022 | 25.55 | 25.75 | 25.50 | 25.70 | 25.21 | 4,459 |
Mar 23, 2022 | 25.65 | 25.69 | 25.58 | 25.58 | 25.10 | 14,052 |
Mar 22, 2022 | 25.75 | 25.88 | 25.74 | 25.80 | 25.31 | 4,136 |
Mar 21, 2022 | 25.83 | 25.90 | 25.69 | 25.75 | 25.26 | 9,525 |
Mar 18, 2022 | 25.56 | 25.83 | 25.56 | 25.83 | 25.33 | 2,474 |
Mar 17, 2022 | 25.50 | 25.74 | 25.50 | 25.70 | 25.21 | 6,695 |
Mar 16, 2022 | 25.40 | 25.61 | 25.25 | 25.50 | 25.01 | 16,102 |
Mar 15, 2022 | 25.15 | 25.45 | 25.15 | 25.40 | 24.92 | 2,841 |
Mar 14, 2022 | 25.49 | 25.69 | 25.10 | 25.11 | 24.63 | 12,048 |
Mar 11, 2022 | 25.43 | 25.50 | 25.30 | 25.36 | 24.88 | 2,384 |
Mar 10, 2022 | 25.69 | 25.81 | 25.40 | 25.40 | 24.92 | 3,210 |
Mar 09, 2022 | 25.56 | 25.71 | 25.41 | 25.46 | 24.97 | 1,982 |
Mar 08, 2022 | 25.68 | 25.93 | 25.30 | 25.46 | 24.97 | 8,919 |
Mar 07, 2022 | 25.64 | 25.64 | 25.30 | 25.40 | 24.92 | 10,159 |
Mar 04, 2022 | 25.64 | 25.75 | 25.50 | 25.64 | 25.15 | 6,965 |
Mar 03, 2022 | 26.00 | 26.00 | 25.63 | 25.80 | 25.30 | 4,604 |
Mar 02, 2022 | 25.80 | 25.95 | 25.51 | 25.81 | 25.32 | 6,097 |
Mar 01, 2022 | 25.90 | 25.97 | 25.70 | 25.77 | 25.28 | 7,132 |
Feb 28, 2022 | 25.84 | 25.90 | 25.59 | 25.86 | 25.37 | 5,372 |
Feb 25, 2022 | 25.45 | 25.80 | 25.45 | 25.76 | 25.26 | 7,050 |
Feb 24, 2022 | 25.38 | 25.49 | 25.02 | 25.45 | 24.96 | 29,313 |
Feb 23, 2022 | 25.73 | 25.73 | 25.38 | 25.38 | 24.90 | 14,329 |
Feb 22, 2022 | 26.06 | 26.06 | 25.61 | 25.63 | 25.14 | 17,295 |
Feb 18, 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 25.45 | - |
Feb 17, 2022 | 26.09 | 26.16 | 25.95 | 25.95 | 25.45 | 3,163 |
Feb 16, 2022 | 25.86 | 26.09 | 25.85 | 26.05 | 25.55 | 9,290 |
Feb 15, 2022 | 25.90 | 26.13 | 25.85 | 25.85 | 25.36 | 11,950 |
Feb 14, 2022 | 26.14 | 26.23 | 25.83 | 25.83 | 25.34 | 35,350 |
Feb 11, 2022 | 26.32 | 26.35 | 26.15 | 26.16 | 25.66 | 12,620 |
Feb 10, 2022 | 26.54 | 26.60 | 26.25 | 26.32 | 25.82 | 31,723 |
Feb 09, 2022 | 26.51 | 26.60 | 26.47 | 26.60 | 26.09 | 14,091 |
Feb 08, 2022 | 26.75 | 26.75 | 26.47 | 26.50 | 25.99 | 28,446 |
Feb 07, 2022 | 26.50 | 26.70 | 26.45 | 26.66 | 26.15 | 50,049 |
Feb 04, 2022 | 26.04 | 26.15 | 25.98 | 26.08 | 25.58 | 7,052 |
Feb 03, 2022 | 26.13 | 26.38 | 26.05 | 26.23 | 25.73 | 3,968 |
Feb 02, 2022 | 26.48 | 26.48 | 26.18 | 26.26 | 25.76 | 9,475 |
Feb 01, 2022 | 26.38 | 26.40 | 26.22 | 26.36 | 25.86 | 3,512 |
Jan 31, 2022 | 26.22 | 26.35 | 26.08 | 26.08 | 25.58 | 3,471 |
Jan 28, 2022 | 26.04 | 26.20 | 25.91 | 26.00 | 25.50 | 8,116 |
Jan 27, 2022 | 26.35 | 26.37 | 25.95 | 25.95 | 25.45 | 7,086 |
Jan 26, 2022 | 26.23 | 26.33 | 26.17 | 26.17 | 25.67 | 1,960 |
Jan 25, 2022 | 26.09 | 26.35 | 26.05 | 26.13 | 25.63 | 4,228 |
Jan 24, 2022 | 26.20 | 26.20 | 25.75 | 26.10 | 25.60 | 7,334 |
Jan 21, 2022 | 26.30 | 26.38 | 26.23 | 26.24 | 25.73 | 8,434 |
Jan 20, 2022 | 26.45 | 26.50 | 26.36 | 26.48 | 25.97 | 7,852 |
Jan 19, 2022 | 26.30 | 26.46 | 26.30 | 26.44 | 25.94 | 2,512 |
Jan 18, 2022 | 26.38 | 26.57 | 26.28 | 26.33 | 25.83 | 10,376 |
Jan 14, 2022 | 26.29 | 26.40 | 26.24 | 26.31 | 25.81 | 7,642 |
Jan 13, 2022 | 26.40 | 26.45 | 26.22 | 26.43 | 25.93 | 7,973 |
Jan 12, 2022 | 26.90 | 26.92 | 26.78 | 26.85 | 26.34 | 7,531 |
Jan 11, 2022 | 26.87 | 26.94 | 26.86 | 26.91 | 26.40 | 3,974 |
Jan 10, 2022 | 26.80 | 26.80 | 26.69 | 26.75 | 26.24 | 3,311 |
Jan 07, 2022 | 26.75 | 26.82 | 26.58 | 26.82 | 26.31 | 4,251 |
Jan 06, 2022 | 26.84 | 26.84 | 26.60 | 26.75 | 26.24 | 4,670 |
Jan 05, 2022 | 26.76 | 26.85 | 26.67 | 26.67 | 26.16 | 20,855 |
Jan 04, 2022 | 26.82 | 26.82 | 26.75 | 26.75 | 26.24 | 8,629 |
Jan 03, 2022 | 26.77 | 26.90 | 26.75 | 26.85 | 26.34 | 6,208 |
Dec 31, 2021 | 26.85 | 26.92 | 26.85 | 26.92 | 26.41 | 993 |
Dec 30, 2021 | 26.78 | 26.84 | 26.72 | 26.84 | 26.33 | 3,572 |
Dec 29, 2021 | 26.62 | 26.79 | 26.62 | 26.74 | 26.23 | 3,090 |
Dec 28, 2021 | 26.65 | 26.78 | 26.61 | 26.70 | 26.19 | 7,384 |
Dec 27, 2021 | 26.67 | 26.70 | 26.63 | 26.70 | 26.19 | 5,809 |
Dec 23, 2021 | 26.60 | 26.74 | 26.59 | 26.74 | 26.23 | 2,915 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |