Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2022 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
May 12, 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
May 11, 2022 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
May 10, 2022 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
May 09, 2022 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
May 06, 2022 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
May 05, 2022 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
May 04, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
May 03, 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
May 02, 2022 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
Apr 29, 2022 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Apr 28, 2022 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Apr 27, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Apr 26, 2022 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
Apr 25, 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Apr 22, 2022 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Apr 21, 2022 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
Apr 20, 2022 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Apr 19, 2022 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Apr 18, 2022 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Apr 14, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Apr 13, 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Apr 12, 2022 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Apr 11, 2022 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Apr 08, 2022 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
Apr 07, 2022 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Apr 06, 2022 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Apr 05, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Apr 04, 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Apr 01, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Mar 31, 2022 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Mar 30, 2022 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Mar 29, 2022 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
Mar 28, 2022 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
Mar 25, 2022 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Mar 24, 2022 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Mar 23, 2022 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Mar 22, 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Mar 21, 2022 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Mar 18, 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Mar 17, 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Mar 16, 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
Mar 15, 2022 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Mar 14, 2022 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Mar 11, 2022 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Mar 10, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Mar 09, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Mar 08, 2022 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Mar 07, 2022 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Mar 04, 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Mar 03, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Mar 02, 2022 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Mar 01, 2022 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Feb 28, 2022 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
Feb 25, 2022 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Feb 24, 2022 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Feb 23, 2022 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Feb 22, 2022 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Feb 18, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Feb 17, 2022 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Feb 16, 2022 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
Feb 15, 2022 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
Feb 14, 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Feb 11, 2022 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Feb 10, 2022 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
Feb 09, 2022 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
Feb 08, 2022 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
Feb 07, 2022 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
Feb 04, 2022 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
Feb 03, 2022 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
Feb 02, 2022 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Feb 01, 2022 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
Jan 31, 2022 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Jan 28, 2022 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
Jan 27, 2022 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Jan 26, 2022 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Jan 25, 2022 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Jan 24, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jan 21, 2022 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Jan 20, 2022 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
Jan 19, 2022 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
Jan 18, 2022 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
Jan 14, 2022 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Jan 13, 2022 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
Jan 12, 2022 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
Jan 11, 2022 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Jan 10, 2022 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Jan 07, 2022 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
Jan 06, 2022 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
Jan 05, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Jan 04, 2022 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
Jan 03, 2022 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
Dec 31, 2021 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Dec 30, 2021 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Dec 29, 2021 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
Dec 29, 2021 | 0.269 Dividend | |||||
Dec 28, 2021 | 28.98 | 28.98 | 28.98 | 28.98 | 28.71 | - |
Dec 27, 2021 | 29.04 | 29.04 | 29.04 | 29.04 | 28.77 | - |
Dec 23, 2021 | 28.90 | 28.90 | 28.90 | 28.90 | 28.63 | - |
Dec 22, 2021 | 28.75 | 28.75 | 28.75 | 28.75 | 28.48 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |