Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 25.78 | 26.49 | 25.78 | 26.24 | 26.24 | 97,980 |
May 26, 2022 | 25.65 | 25.80 | 25.49 | 25.68 | 25.68 | 76,565 |
May 25, 2022 | 25.40 | 26.00 | 25.36 | 25.47 | 25.47 | 104,935 |
May 24, 2022 | 24.85 | 25.43 | 24.85 | 25.36 | 25.36 | 84,916 |
May 23, 2022 | 25.18 | 25.21 | 24.69 | 24.80 | 24.80 | 149,184 |
May 20, 2022 | 25.30 | 25.44 | 25.00 | 25.05 | 25.05 | 119,877 |
May 19, 2022 | 25.35 | 25.39 | 25.13 | 25.20 | 25.20 | 89,757 |
May 18, 2022 | 25.34 | 25.44 | 25.14 | 25.29 | 25.29 | 127,396 |
May 17, 2022 | 25.68 | 25.68 | 25.27 | 25.28 | 25.28 | 129,109 |
May 16, 2022 | 25.72 | 25.80 | 25.43 | 25.51 | 25.51 | 80,957 |
May 13, 2022 | 25.79 | 25.97 | 25.55 | 25.67 | 25.67 | 102,987 |
May 12, 2022 | 25.82 | 25.96 | 25.61 | 25.72 | 25.72 | 109,973 |
May 11, 2022 | 25.84 | 26.21 | 25.77 | 25.92 | 25.92 | 82,721 |
May 10, 2022 | 26.05 | 26.18 | 25.78 | 25.91 | 25.91 | 87,686 |
May 09, 2022 | 25.80 | 26.00 | 25.65 | 25.78 | 25.78 | 99,504 |
May 06, 2022 | 26.14 | 26.14 | 26.01 | 26.10 | 26.10 | 58,166 |
May 05, 2022 | 26.12 | 26.33 | 25.87 | 26.19 | 26.19 | 108,512 |
May 04, 2022 | 25.73 | 26.50 | 25.59 | 26.28 | 26.28 | 213,856 |
May 03, 2022 | 25.62 | 26.09 | 25.55 | 25.61 | 25.61 | 82,149 |
May 02, 2022 | 25.85 | 25.98 | 25.63 | 25.70 | 25.70 | 85,064 |
Apr 29, 2022 | 26.10 | 26.24 | 25.68 | 26.03 | 26.03 | 218,745 |
Apr 28, 2022 | 25.84 | 26.19 | 25.53 | 26.13 | 26.13 | 48,523 |
Apr 27, 2022 | 25.95 | 26.07 | 25.70 | 25.75 | 25.75 | 107,124 |
Apr 26, 2022 | 25.93 | 26.05 | 25.81 | 25.95 | 25.95 | 108,062 |
Apr 25, 2022 | 25.86 | 26.06 | 25.76 | 25.86 | 25.86 | 90,927 |
Apr 22, 2022 | 26.06 | 26.06 | 25.84 | 25.85 | 25.85 | 65,445 |
Apr 21, 2022 | 26.09 | 26.18 | 25.99 | 25.99 | 25.99 | 65,941 |
Apr 20, 2022 | 26.11 | 26.22 | 26.00 | 26.01 | 26.01 | 122,147 |
Apr 19, 2022 | 26.14 | 26.36 | 26.00 | 26.06 | 26.06 | 133,197 |
Apr 18, 2022 | 26.08 | 26.28 | 25.91 | 26.17 | 26.17 | 123,746 |
Apr 14, 2022 | 26.10 | 26.17 | 25.94 | 25.95 | 25.95 | 84,721 |
Apr 13, 2022 | 26.10 | 26.30 | 26.04 | 26.10 | 26.10 | 83,727 |
Apr 12, 2022 | 25.91 | 26.05 | 25.89 | 26.01 | 26.01 | 97,389 |
Apr 11, 2022 | 25.75 | 25.88 | 25.66 | 25.84 | 25.84 | 66,902 |
Apr 08, 2022 | 25.97 | 26.16 | 25.75 | 25.75 | 25.75 | 63,507 |
Apr 07, 2022 | 26.05 | 26.24 | 25.95 | 25.98 | 25.98 | 32,495 |
Apr 06, 2022 | 25.89 | 26.10 | 25.88 | 25.95 | 25.95 | 56,758 |
Apr 05, 2022 | 26.44 | 26.55 | 26.09 | 26.09 | 26.09 | 61,413 |
Apr 04, 2022 | 26.71 | 26.71 | 26.45 | 26.46 | 26.46 | 60,406 |
Apr 01, 2022 | 26.61 | 26.75 | 26.50 | 26.58 | 26.58 | 37,913 |
Mar 31, 2022 | 26.70 | 26.85 | 26.58 | 26.58 | 26.58 | 50,044 |
Mar 30, 2022 | 26.66 | 26.83 | 26.58 | 26.66 | 26.66 | 43,346 |
Mar 30, 2022 | 0.39844 Dividend | |||||
Mar 29, 2022 | 26.80 | 27.01 | 26.76 | 27.01 | 26.61 | 84,033 |
Mar 28, 2022 | 26.90 | 26.97 | 26.69 | 26.69 | 26.30 | 134,298 |
Mar 25, 2022 | 27.06 | 27.11 | 26.71 | 26.79 | 26.39 | 70,019 |
Mar 24, 2022 | 27.08 | 27.08 | 26.94 | 26.96 | 26.56 | 45,458 |
Mar 23, 2022 | 27.04 | 27.08 | 26.91 | 27.00 | 26.60 | 42,082 |
Mar 22, 2022 | 26.99 | 27.06 | 26.85 | 27.04 | 26.64 | 57,110 |
Mar 21, 2022 | 26.89 | 27.10 | 26.89 | 27.03 | 26.63 | 53,752 |
Mar 18, 2022 | 26.83 | 27.21 | 26.83 | 27.03 | 26.63 | 42,678 |
Mar 17, 2022 | 26.91 | 27.06 | 26.80 | 26.99 | 26.59 | 41,905 |
Mar 16, 2022 | 26.42 | 26.87 | 26.42 | 26.87 | 26.47 | 109,891 |
Mar 15, 2022 | 26.31 | 26.50 | 26.29 | 26.42 | 26.03 | 136,798 |
Mar 14, 2022 | 26.65 | 26.65 | 26.19 | 26.39 | 26.00 | 97,912 |
Mar 11, 2022 | 26.70 | 26.77 | 26.56 | 26.65 | 26.26 | 34,752 |
Mar 10, 2022 | 26.75 | 26.75 | 26.56 | 26.74 | 26.35 | 33,727 |
Mar 09, 2022 | 26.65 | 26.87 | 26.57 | 26.84 | 26.44 | 33,737 |
Mar 08, 2022 | 26.71 | 26.77 | 26.43 | 26.68 | 26.29 | 70,102 |
Mar 07, 2022 | 26.89 | 26.89 | 26.57 | 26.65 | 26.26 | 63,996 |
Mar 04, 2022 | 27.03 | 27.03 | 26.80 | 26.82 | 26.42 | 55,885 |
Mar 03, 2022 | 27.16 | 27.19 | 26.99 | 27.01 | 26.61 | 69,847 |
Mar 02, 2022 | 27.11 | 27.19 | 27.01 | 27.10 | 26.70 | 112,347 |
Mar 01, 2022 | 27.06 | 27.14 | 26.96 | 27.05 | 26.65 | 35,714 |
Feb 28, 2022 | 26.94 | 27.14 | 26.85 | 26.96 | 26.56 | 93,440 |
Feb 25, 2022 | 26.81 | 26.98 | 26.62 | 26.94 | 26.54 | 99,385 |
Feb 24, 2022 | 26.40 | 26.69 | 26.22 | 26.66 | 26.27 | 161,521 |
Feb 23, 2022 | 26.54 | 26.57 | 26.40 | 26.56 | 26.17 | 49,795 |
Feb 22, 2022 | 26.55 | 26.69 | 26.36 | 26.53 | 26.14 | 50,684 |
Feb 18, 2022 | 26.73 | 26.73 | 26.48 | 26.67 | 26.28 | 67,420 |
Feb 17, 2022 | 26.62 | 26.72 | 26.46 | 26.65 | 26.26 | 95,183 |
Feb 16, 2022 | 26.70 | 26.70 | 26.36 | 26.58 | 26.19 | 53,328 |
Feb 15, 2022 | 26.45 | 26.62 | 26.36 | 26.62 | 26.23 | 70,339 |
Feb 14, 2022 | 26.54 | 26.54 | 26.25 | 26.39 | 26.00 | 313,800 |
Feb 11, 2022 | 26.78 | 26.78 | 26.41 | 26.46 | 26.07 | 396,405 |
Feb 10, 2022 | 26.67 | 26.85 | 26.40 | 26.64 | 26.25 | 149,742 |
Feb 09, 2022 | 26.89 | 26.93 | 26.65 | 26.81 | 26.41 | 75,082 |
Feb 08, 2022 | 26.58 | 26.78 | 26.57 | 26.75 | 26.36 | 69,976 |
Feb 07, 2022 | 26.64 | 26.88 | 26.60 | 26.65 | 26.26 | 53,481 |
Feb 04, 2022 | 26.82 | 26.85 | 26.55 | 26.68 | 26.29 | 85,615 |
Feb 03, 2022 | 27.07 | 27.07 | 26.81 | 26.90 | 26.50 | 55,169 |
Feb 02, 2022 | 27.24 | 27.37 | 26.93 | 27.10 | 26.70 | 262,931 |
Feb 01, 2022 | 27.15 | 27.39 | 27.00 | 27.29 | 26.89 | 367,282 |
Jan 31, 2022 | 26.90 | 27.30 | 26.90 | 27.26 | 26.86 | 106,283 |
Jan 28, 2022 | 26.91 | 27.12 | 26.71 | 26.94 | 26.54 | 70,012 |
Jan 27, 2022 | 27.25 | 27.27 | 26.80 | 26.91 | 26.51 | 98,590 |
Jan 26, 2022 | 27.48 | 27.48 | 27.03 | 27.18 | 26.78 | 79,205 |
Jan 25, 2022 | 27.43 | 27.43 | 27.27 | 27.31 | 26.91 | 52,908 |
Jan 24, 2022 | 27.52 | 27.53 | 27.27 | 27.45 | 27.05 | 38,143 |
Jan 21, 2022 | 27.51 | 27.67 | 27.47 | 27.59 | 27.18 | 113,755 |
Jan 20, 2022 | 27.70 | 27.80 | 27.57 | 27.57 | 27.16 | 53,966 |
Jan 19, 2022 | 27.73 | 27.76 | 27.62 | 27.65 | 27.24 | 34,691 |
Jan 18, 2022 | 27.77 | 27.81 | 27.56 | 27.60 | 27.19 | 69,560 |
Jan 14, 2022 | 27.76 | 27.85 | 27.69 | 27.84 | 27.43 | 48,211 |
Jan 13, 2022 | 27.88 | 27.88 | 27.76 | 27.79 | 27.38 | 57,620 |
Jan 12, 2022 | 27.90 | 27.90 | 27.74 | 27.88 | 27.47 | 21,345 |
Jan 11, 2022 | 27.62 | 27.92 | 27.62 | 27.75 | 27.34 | 41,669 |
Jan 10, 2022 | 27.54 | 27.69 | 27.50 | 27.67 | 27.26 | 71,468 |
Jan 07, 2022 | 27.65 | 27.78 | 27.42 | 27.72 | 27.31 | 28,186 |
Jan 06, 2022 | 27.59 | 27.61 | 27.37 | 27.61 | 27.20 | 24,999 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |