Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | - | - | - | - | - | - |
May 26, 2022 | 25.45 | 26.00 | 25.45 | 25.57 | 25.57 | 44,807 |
May 25, 2022 | 25.28 | 25.86 | 25.12 | 25.50 | 25.50 | 19,359 |
May 24, 2022 | 25.01 | 25.24 | 24.77 | 25.24 | 25.24 | 14,023 |
May 23, 2022 | 24.70 | 25.02 | 24.70 | 25.01 | 25.01 | 23,627 |
May 20, 2022 | 24.84 | 25.06 | 24.73 | 24.95 | 24.95 | 33,550 |
May 19, 2022 | 24.83 | 25.09 | 24.41 | 24.75 | 24.75 | 22,017 |
May 18, 2022 | 24.57 | 24.90 | 24.50 | 24.70 | 24.70 | 46,344 |
May 17, 2022 | 25.05 | 25.47 | 24.56 | 24.56 | 24.56 | 51,830 |
May 16, 2022 | 25.46 | 25.47 | 24.92 | 25.03 | 25.03 | 21,971 |
May 13, 2022 | 25.24 | 25.58 | 25.00 | 25.31 | 25.31 | 19,485 |
May 12, 2022 | 24.81 | 25.34 | 24.52 | 25.34 | 25.34 | 65,183 |
May 11, 2022 | 25.15 | 25.15 | 24.51 | 24.90 | 24.90 | 26,099 |
May 10, 2022 | 24.98 | 25.24 | 24.79 | 25.01 | 25.01 | 32,482 |
May 09, 2022 | 25.15 | 25.25 | 24.59 | 24.60 | 24.60 | 47,127 |
May 06, 2022 | 25.16 | 25.35 | 25.15 | 25.18 | 25.18 | 20,527 |
May 05, 2022 | 25.34 | 25.86 | 25.15 | 25.16 | 25.16 | 17,022 |
May 04, 2022 | 25.19 | 25.73 | 25.15 | 25.48 | 25.48 | 24,468 |
May 03, 2022 | 25.24 | 25.37 | 25.15 | 25.15 | 25.15 | 23,367 |
May 02, 2022 | 25.32 | 25.32 | 25.15 | 25.15 | 25.15 | 22,683 |
Apr 29, 2022 | 25.49 | 25.67 | 25.19 | 25.57 | 25.57 | 51,436 |
Apr 28, 2022 | 25.37 | 25.74 | 25.02 | 25.60 | 25.60 | 38,836 |
Apr 27, 2022 | 25.94 | 25.94 | 25.25 | 25.45 | 25.45 | 30,809 |
Apr 26, 2022 | 25.85 | 25.91 | 25.60 | 25.89 | 25.89 | 22,109 |
Apr 25, 2022 | 25.72 | 26.02 | 25.66 | 25.93 | 25.93 | 16,341 |
Apr 22, 2022 | 25.39 | 25.92 | 25.39 | 25.73 | 25.73 | 17,000 |
Apr 21, 2022 | 25.90 | 26.05 | 25.60 | 25.68 | 25.68 | 35,329 |
Apr 20, 2022 | 25.89 | 26.19 | 25.85 | 25.86 | 25.86 | 18,328 |
Apr 19, 2022 | 25.87 | 26.15 | 25.59 | 25.95 | 25.95 | 26,530 |
Apr 18, 2022 | 25.84 | 25.85 | 25.73 | 25.78 | 25.78 | 18,445 |
Apr 14, 2022 | 25.97 | 26.12 | 25.78 | 25.81 | 25.81 | 13,537 |
Apr 13, 2022 | 26.15 | 26.23 | 25.93 | 25.97 | 25.97 | 12,417 |
Apr 12, 2022 | 26.24 | 26.31 | 25.93 | 26.02 | 26.02 | 16,724 |
Apr 11, 2022 | 26.13 | 26.26 | 26.08 | 26.11 | 26.11 | 35,076 |
Apr 08, 2022 | 26.17 | 26.36 | 26.15 | 26.19 | 26.19 | 13,393 |
Apr 07, 2022 | 26.10 | 26.35 | 25.97 | 26.25 | 26.25 | 14,316 |
Apr 06, 2022 | 25.99 | 26.22 | 25.75 | 26.09 | 26.09 | 28,859 |
Apr 05, 2022 | 26.26 | 26.28 | 25.99 | 26.20 | 26.20 | 29,461 |
Apr 04, 2022 | 26.17 | 26.49 | 26.17 | 26.30 | 26.30 | 14,992 |
Apr 01, 2022 | 26.36 | 26.66 | 26.19 | 26.23 | 26.23 | 9,487 |
Mar 31, 2022 | 26.58 | 26.58 | 26.20 | 26.20 | 26.20 | 34,330 |
Mar 30, 2022 | 26.41 | 26.71 | 26.29 | 26.57 | 26.57 | 10,921 |
Mar 29, 2022 | 26.07 | 26.45 | 26.06 | 26.41 | 26.41 | 32,486 |
Mar 28, 2022 | 26.14 | 26.23 | 25.92 | 25.97 | 25.97 | 21,553 |
Mar 25, 2022 | 26.23 | 26.38 | 25.93 | 26.01 | 26.01 | 20,213 |
Mar 24, 2022 | 26.20 | 26.33 | 26.20 | 26.24 | 26.24 | 28,345 |
Mar 23, 2022 | 26.22 | 26.48 | 26.11 | 26.19 | 26.19 | 13,508 |
Mar 22, 2022 | 26.14 | 26.33 | 26.05 | 26.15 | 26.15 | 20,632 |
Mar 21, 2022 | 26.36 | 26.36 | 26.01 | 26.20 | 26.20 | 25,516 |
Mar 18, 2022 | 26.11 | 26.47 | 26.00 | 26.33 | 26.33 | 27,231 |
Mar 17, 2022 | 26.07 | 26.20 | 26.04 | 26.18 | 26.18 | 11,137 |
Mar 16, 2022 | 25.79 | 26.05 | 25.73 | 25.97 | 25.97 | 47,613 |
Mar 15, 2022 | 25.83 | 25.97 | 25.64 | 25.76 | 25.76 | 35,342 |
Mar 14, 2022 | 25.79 | 25.86 | 25.60 | 25.74 | 25.74 | 44,673 |
Mar 11, 2022 | 26.42 | 26.44 | 26.27 | 26.35 | 26.35 | 15,434 |
Mar 10, 2022 | 26.33 | 26.36 | 26.14 | 26.28 | 26.28 | 17,372 |
Mar 09, 2022 | 26.17 | 26.60 | 26.17 | 26.34 | 26.34 | 10,718 |
Mar 08, 2022 | 26.21 | 26.41 | 26.14 | 26.29 | 26.29 | 20,195 |
Mar 07, 2022 | 26.38 | 26.38 | 26.10 | 26.30 | 26.30 | 58,739 |
Mar 04, 2022 | 26.44 | 26.55 | 26.35 | 26.43 | 26.43 | 24,708 |
Mar 03, 2022 | 26.76 | 26.76 | 26.47 | 26.47 | 26.47 | 19,728 |
Mar 02, 2022 | 26.75 | 26.75 | 26.47 | 26.74 | 26.74 | 17,459 |
Mar 01, 2022 | 26.62 | 26.80 | 26.62 | 26.68 | 26.68 | 21,753 |
Feb 28, 2022 | 26.33 | 26.73 | 26.07 | 26.67 | 26.67 | 63,078 |
Feb 25, 2022 | 26.37 | 26.50 | 25.95 | 26.36 | 26.36 | 40,478 |
Feb 24, 2022 | 25.95 | 26.30 | 25.84 | 26.30 | 26.30 | 26,198 |
Feb 23, 2022 | 26.03 | 26.25 | 26.02 | 26.23 | 26.23 | 16,695 |
Feb 22, 2022 | 26.23 | 26.25 | 26.00 | 26.13 | 26.13 | 14,424 |
Feb 18, 2022 | 26.00 | 26.39 | 25.99 | 26.25 | 26.25 | 29,388 |
Feb 17, 2022 | 25.79 | 26.14 | 25.79 | 26.13 | 26.13 | 37,686 |
Feb 16, 2022 | 25.71 | 26.05 | 25.70 | 25.90 | 25.90 | 30,843 |
Feb 15, 2022 | 25.80 | 26.01 | 25.68 | 25.71 | 25.71 | 32,537 |
Feb 14, 2022 | 25.76 | 25.84 | 25.64 | 25.81 | 25.81 | 26,263 |
Feb 11, 2022 | 25.85 | 26.05 | 25.77 | 25.84 | 25.84 | 62,913 |
Feb 10, 2022 | 25.70 | 26.00 | 25.63 | 25.85 | 25.85 | 82,958 |
Feb 09, 2022 | 26.11 | 26.11 | 25.70 | 25.86 | 25.86 | 30,442 |
Feb 08, 2022 | 25.96 | 26.02 | 25.64 | 25.98 | 25.98 | 23,964 |
Feb 07, 2022 | 25.94 | 25.99 | 25.80 | 25.84 | 25.84 | 35,353 |
Feb 04, 2022 | 25.76 | 26.18 | 25.67 | 25.82 | 25.82 | 19,917 |
Feb 03, 2022 | 25.99 | 26.45 | 25.67 | 25.86 | 25.86 | 27,235 |
Feb 02, 2022 | 26.63 | 26.65 | 25.90 | 26.10 | 26.10 | 52,228 |
Feb 01, 2022 | 26.73 | 26.73 | 26.42 | 26.63 | 26.63 | 20,605 |
Jan 31, 2022 | 26.32 | 26.73 | 26.32 | 26.72 | 26.72 | 41,122 |
Jan 28, 2022 | 26.60 | 26.60 | 26.28 | 26.32 | 26.32 | 18,003 |
Jan 27, 2022 | 26.87 | 26.91 | 26.39 | 26.42 | 26.42 | 26,905 |
Jan 26, 2022 | 26.88 | 27.05 | 26.68 | 26.76 | 26.76 | 24,451 |
Jan 25, 2022 | 26.86 | 26.96 | 26.82 | 26.88 | 26.88 | 20,423 |
Jan 24, 2022 | 26.97 | 27.00 | 26.58 | 26.91 | 26.91 | 39,146 |
Jan 21, 2022 | 26.95 | 27.15 | 26.87 | 27.05 | 27.05 | 35,217 |
Jan 20, 2022 | 27.08 | 27.14 | 26.90 | 26.97 | 26.97 | 27,436 |
Jan 19, 2022 | 26.91 | 27.04 | 26.81 | 26.94 | 26.94 | 32,536 |
Jan 18, 2022 | 26.94 | 27.02 | 26.66 | 26.82 | 26.82 | 20,510 |
Jan 14, 2022 | 27.04 | 27.15 | 26.97 | 27.00 | 27.00 | 35,697 |
Jan 13, 2022 | 26.97 | 27.18 | 26.91 | 27.14 | 27.14 | 11,359 |
Jan 12, 2022 | 27.10 | 27.20 | 26.88 | 27.03 | 27.03 | 23,127 |
Jan 11, 2022 | 27.04 | 27.21 | 26.99 | 27.14 | 27.14 | 16,396 |
Jan 10, 2022 | 26.93 | 27.03 | 26.82 | 27.01 | 27.01 | 27,604 |
Jan 07, 2022 | 26.73 | 27.12 | 26.61 | 27.01 | 27.01 | 33,298 |
Jan 06, 2022 | 26.85 | 26.92 | 26.38 | 26.82 | 26.82 | 24,759 |
Jan 05, 2022 | 26.85 | 26.97 | 26.70 | 26.87 | 26.87 | 31,857 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |