Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 24.20 | 24.34 | 23.91 | 23.91 | 23.91 | 51,600 |
May 17, 2022 | 24.36 | 24.58 | 24.31 | 24.54 | 24.54 | 93,400 |
May 16, 2022 | 23.97 | 24.32 | 23.81 | 24.19 | 24.19 | 173,500 |
May 13, 2022 | 23.81 | 24.19 | 23.81 | 24.06 | 24.06 | 106,600 |
May 12, 2022 | 23.50 | 23.70 | 23.13 | 23.27 | 23.27 | 119,400 |
May 11, 2022 | 23.88 | 24.06 | 23.50 | 23.65 | 23.65 | 302,700 |
May 10, 2022 | 23.76 | 23.78 | 23.28 | 23.57 | 23.57 | 240,900 |
May 09, 2022 | 23.76 | 23.87 | 23.45 | 23.56 | 23.56 | 163,400 |
May 06, 2022 | 23.97 | 24.14 | 23.63 | 23.78 | 23.78 | 164,300 |
May 05, 2022 | 24.22 | 24.23 | 23.75 | 23.97 | 23.97 | 127,000 |
May 04, 2022 | 24.18 | 24.85 | 23.94 | 24.85 | 24.85 | 112,100 |
May 03, 2022 | 24.29 | 24.42 | 24.15 | 24.30 | 24.30 | 122,000 |
May 02, 2022 | 23.90 | 24.09 | 23.65 | 23.90 | 23.90 | 135,600 |
Apr 29, 2022 | 24.36 | 24.52 | 24.00 | 24.00 | 24.00 | 133,100 |
Apr 28, 2022 | 24.31 | 24.61 | 24.07 | 24.52 | 24.52 | 142,600 |
Apr 27, 2022 | 24.27 | 24.38 | 24.08 | 24.23 | 24.23 | 148,400 |
Apr 26, 2022 | 24.79 | 24.84 | 24.45 | 24.56 | 24.56 | 123,500 |
Apr 25, 2022 | 24.52 | 25.16 | 24.52 | 24.88 | 24.88 | 109,800 |
Apr 22, 2022 | 24.56 | 24.76 | 24.32 | 24.52 | 24.52 | 71,400 |
Apr 22, 2022 | 0.619 Dividend | |||||
Apr 21, 2022 | 25.72 | 25.76 | 25.00 | 25.52 | 24.90 | 61,900 |
Apr 20, 2022 | 24.79 | 24.97 | 24.64 | 24.64 | 24.04 | 70,500 |
Apr 19, 2022 | 24.04 | 24.25 | 24.04 | 24.25 | 23.66 | 135,400 |
Apr 18, 2022 | 23.71 | 24.24 | 23.71 | 23.90 | 23.32 | 93,400 |
Apr 14, 2022 | 24.32 | 24.39 | 24.05 | 24.09 | 23.51 | 65,900 |
Apr 13, 2022 | 24.27 | 24.53 | 24.26 | 24.48 | 23.89 | 175,100 |
Apr 12, 2022 | 24.76 | 24.84 | 24.30 | 24.41 | 23.82 | 164,600 |
Apr 11, 2022 | 24.63 | 24.72 | 24.31 | 24.34 | 23.75 | 125,700 |
Apr 08, 2022 | 23.62 | 24.02 | 23.62 | 23.81 | 23.23 | 282,700 |
Apr 07, 2022 | 24.15 | 24.26 | 23.57 | 23.82 | 23.24 | 147,500 |
Apr 06, 2022 | 23.45 | 23.59 | 23.26 | 23.47 | 22.90 | 88,900 |
Apr 05, 2022 | 24.21 | 24.27 | 23.87 | 24.01 | 23.43 | 78,100 |
Apr 04, 2022 | 25.18 | 25.35 | 25.18 | 25.29 | 24.68 | 74,200 |
Apr 01, 2022 | 25.94 | 25.96 | 25.71 | 25.76 | 25.14 | 69,000 |
Mar 31, 2022 | 25.68 | 25.93 | 25.48 | 25.48 | 24.86 | 57,900 |
Mar 30, 2022 | 26.00 | 26.19 | 25.94 | 25.98 | 25.35 | 41,000 |
Mar 29, 2022 | 26.51 | 26.58 | 26.16 | 26.38 | 25.74 | 152,200 |
Mar 28, 2022 | 25.40 | 25.53 | 25.17 | 25.43 | 24.81 | 211,500 |
Mar 25, 2022 | 25.22 | 25.37 | 25.06 | 25.30 | 24.69 | 79,600 |
Mar 24, 2022 | 24.94 | 25.28 | 24.94 | 25.24 | 24.63 | 34,900 |
Mar 23, 2022 | 25.21 | 25.26 | 25.07 | 25.12 | 24.51 | 76,400 |
Mar 22, 2022 | 25.68 | 25.86 | 25.43 | 25.71 | 25.09 | 225,900 |
Mar 21, 2022 | 25.64 | 25.68 | 25.19 | 25.34 | 24.73 | 75,800 |
Mar 18, 2022 | 25.20 | 25.68 | 25.16 | 25.57 | 24.95 | 76,600 |
Mar 17, 2022 | 25.50 | 26.05 | 25.50 | 25.94 | 25.31 | 79,000 |
Mar 16, 2022 | 25.58 | 25.99 | 25.20 | 25.86 | 25.23 | 65,800 |
Mar 15, 2022 | 25.00 | 25.22 | 24.73 | 25.02 | 24.41 | 179,400 |
Mar 14, 2022 | 25.06 | 25.32 | 24.82 | 24.89 | 24.29 | 361,200 |
Mar 11, 2022 | 24.63 | 24.63 | 23.90 | 23.90 | 23.32 | 261,600 |
Mar 10, 2022 | 23.98 | 24.45 | 23.98 | 24.10 | 23.52 | 224,700 |
Mar 09, 2022 | 24.85 | 25.41 | 24.73 | 25.03 | 24.42 | 245,700 |
Mar 08, 2022 | 23.22 | 24.22 | 22.80 | 23.47 | 22.90 | 442,300 |
Mar 07, 2022 | 23.35 | 23.35 | 21.71 | 21.79 | 21.26 | 266,300 |
Mar 04, 2022 | 23.87 | 23.87 | 23.37 | 23.50 | 22.93 | 513,200 |
Mar 03, 2022 | 25.79 | 25.79 | 25.13 | 25.25 | 24.64 | 333,400 |
Mar 02, 2022 | 25.49 | 25.98 | 25.49 | 25.86 | 25.23 | 151,600 |
Mar 01, 2022 | 25.99 | 25.99 | 24.96 | 25.09 | 24.48 | 198,900 |
Feb 28, 2022 | 26.10 | 26.71 | 25.97 | 26.08 | 25.45 | 142,600 |
Feb 25, 2022 | 26.70 | 27.15 | 26.70 | 27.15 | 26.49 | 124,000 |
Feb 24, 2022 | 25.89 | 26.58 | 25.71 | 26.57 | 25.93 | 104,800 |
Feb 23, 2022 | 27.60 | 27.69 | 27.10 | 27.14 | 26.48 | 92,100 |
Feb 22, 2022 | 27.66 | 27.85 | 27.36 | 27.49 | 26.82 | 65,700 |
Feb 18, 2022 | 29.04 | 29.04 | 28.38 | 28.56 | 27.87 | 61,200 |
Feb 17, 2022 | 28.91 | 29.08 | 28.74 | 28.94 | 28.24 | 78,500 |
Feb 16, 2022 | 29.21 | 29.34 | 29.08 | 29.27 | 28.56 | 45,500 |
Feb 15, 2022 | 28.52 | 28.86 | 28.52 | 28.82 | 28.12 | 103,400 |
Feb 14, 2022 | 28.09 | 28.27 | 27.90 | 28.13 | 27.45 | 68,300 |
Feb 11, 2022 | 28.95 | 29.11 | 28.32 | 28.46 | 27.77 | 88,200 |
Feb 10, 2022 | 29.15 | 29.55 | 29.07 | 29.18 | 28.47 | 111,800 |
Feb 09, 2022 | 29.40 | 29.49 | 29.37 | 29.45 | 28.74 | 65,200 |
Feb 08, 2022 | 28.74 | 29.01 | 28.73 | 29.00 | 28.30 | 127,100 |
Feb 07, 2022 | 28.14 | 28.35 | 28.07 | 28.28 | 27.59 | 84,400 |
Feb 04, 2022 | 28.00 | 28.33 | 27.85 | 28.28 | 27.59 | 53,000 |
Feb 03, 2022 | 27.66 | 27.92 | 27.54 | 27.81 | 27.14 | 72,800 |
Feb 02, 2022 | 27.69 | 27.79 | 27.59 | 27.75 | 27.08 | 56,600 |
Feb 01, 2022 | 27.41 | 27.55 | 27.27 | 27.55 | 26.88 | 99,800 |
Jan 31, 2022 | 26.72 | 27.33 | 26.72 | 27.33 | 26.67 | 122,400 |
Jan 28, 2022 | 26.77 | 27.14 | 26.69 | 27.14 | 26.48 | 67,800 |
Jan 27, 2022 | 27.15 | 27.27 | 26.96 | 27.02 | 26.36 | 143,000 |
Jan 26, 2022 | 27.51 | 27.58 | 26.96 | 27.17 | 26.51 | 219,200 |
Jan 25, 2022 | 27.02 | 27.21 | 26.66 | 27.04 | 26.38 | 128,900 |
Jan 24, 2022 | 26.95 | 27.43 | 26.59 | 27.43 | 26.76 | 154,700 |
Jan 21, 2022 | 27.75 | 27.83 | 27.56 | 27.60 | 26.93 | 98,800 |
Jan 20, 2022 | 27.92 | 28.04 | 27.66 | 27.66 | 26.99 | 112,900 |
Jan 19, 2022 | 27.79 | 27.92 | 27.67 | 27.83 | 27.15 | 75,000 |
Jan 18, 2022 | 27.73 | 27.87 | 27.65 | 27.86 | 27.18 | 222,400 |
Jan 14, 2022 | 28.00 | 28.22 | 28.00 | 28.22 | 27.54 | 85,700 |
Jan 13, 2022 | 27.86 | 28.13 | 27.64 | 27.64 | 26.97 | 89,300 |
Jan 12, 2022 | 27.05 | 27.23 | 26.96 | 27.18 | 26.52 | 52,400 |
Jan 11, 2022 | 27.07 | 27.10 | 26.75 | 27.06 | 26.40 | 93,000 |
Jan 10, 2022 | 26.97 | 26.97 | 26.61 | 26.94 | 26.29 | 124,300 |
Jan 07, 2022 | 26.51 | 26.73 | 26.44 | 26.69 | 26.04 | 85,000 |
Jan 06, 2022 | 26.71 | 26.72 | 26.49 | 26.49 | 25.85 | 66,700 |
Jan 05, 2022 | 26.80 | 26.85 | 26.35 | 26.36 | 25.72 | 192,900 |
Jan 04, 2022 | 26.77 | 26.84 | 26.61 | 26.73 | 26.08 | 65,700 |
Jan 03, 2022 | 26.31 | 26.35 | 26.11 | 26.22 | 25.58 | 102,900 |
Dec 31, 2021 | 26.31 | 26.40 | 25.46 | 26.31 | 25.67 | 54,700 |
Dec 30, 2021 | 25.94 | 26.08 | 25.90 | 25.94 | 25.31 | 69,700 |
Dec 29, 2021 | 25.90 | 26.05 | 25.90 | 26.03 | 25.40 | 32,800 |
Dec 28, 2021 | 25.68 | 25.84 | 25.67 | 25.84 | 25.21 | 71,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |