Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 24.15 | 24.77 | 24.15 | 24.54 | 24.54 | 8,069 |
May 20, 2022 | 23.91 | 23.91 | 23.44 | 23.83 | 23.83 | 23,200 |
May 19, 2022 | 23.81 | 24.21 | 23.61 | 23.67 | 23.67 | 31,400 |
May 18, 2022 | 24.24 | 24.36 | 23.82 | 23.98 | 23.98 | 23,500 |
May 17, 2022 | 24.49 | 24.61 | 24.40 | 24.48 | 24.48 | 15,700 |
May 16, 2022 | 24.22 | 24.34 | 24.00 | 24.12 | 24.12 | 16,700 |
May 13, 2022 | 24.64 | 24.95 | 24.15 | 24.22 | 24.22 | 24,400 |
May 12, 2022 | 24.37 | 24.48 | 24.05 | 24.43 | 24.43 | 19,800 |
May 11, 2022 | 24.67 | 25.13 | 24.18 | 24.34 | 24.34 | 19,700 |
May 10, 2022 | 25.21 | 25.35 | 24.50 | 24.59 | 24.59 | 32,500 |
May 10, 2022 | 0.25 Dividend | |||||
May 09, 2022 | 24.71 | 25.38 | 24.71 | 25.37 | 25.12 | 22,900 |
May 06, 2022 | 25.18 | 25.20 | 24.63 | 24.82 | 24.58 | 18,800 |
May 05, 2022 | 25.32 | 25.39 | 24.76 | 24.98 | 24.73 | 26,200 |
May 04, 2022 | 25.09 | 25.81 | 24.94 | 25.61 | 25.36 | 22,200 |
May 03, 2022 | 24.80 | 25.33 | 24.53 | 24.90 | 24.65 | 39,100 |
May 02, 2022 | 25.25 | 25.40 | 24.33 | 24.75 | 24.51 | 42,400 |
Apr 29, 2022 | 25.36 | 26.29 | 25.00 | 25.00 | 24.75 | 31,400 |
Apr 28, 2022 | 25.01 | 25.79 | 24.95 | 25.70 | 25.45 | 27,100 |
Apr 27, 2022 | 24.73 | 25.02 | 24.52 | 24.80 | 24.56 | 20,600 |
Apr 26, 2022 | 25.25 | 25.63 | 24.62 | 24.89 | 24.64 | 28,800 |
Apr 25, 2022 | 25.51 | 25.51 | 25.09 | 25.39 | 25.14 | 37,400 |
Apr 22, 2022 | 26.06 | 26.64 | 25.69 | 25.69 | 25.44 | 19,800 |
Apr 21, 2022 | 27.10 | 27.10 | 26.08 | 26.25 | 25.99 | 14,800 |
Apr 20, 2022 | 26.39 | 26.88 | 26.25 | 26.41 | 26.15 | 19,600 |
Apr 19, 2022 | 25.42 | 26.91 | 25.42 | 26.18 | 25.92 | 22,400 |
Apr 18, 2022 | 25.69 | 26.22 | 25.46 | 25.46 | 25.21 | 16,000 |
Apr 14, 2022 | 26.01 | 26.30 | 25.37 | 25.60 | 25.35 | 35,700 |
Apr 13, 2022 | 25.42 | 26.17 | 25.42 | 25.95 | 25.69 | 18,000 |
Apr 12, 2022 | 25.82 | 26.26 | 25.47 | 25.57 | 25.32 | 21,500 |
Apr 11, 2022 | 25.81 | 26.16 | 25.66 | 25.73 | 25.48 | 13,500 |
Apr 08, 2022 | 26.33 | 26.33 | 25.68 | 25.86 | 25.61 | 19,000 |
Apr 07, 2022 | 26.47 | 26.47 | 25.83 | 26.12 | 25.86 | 16,200 |
Apr 06, 2022 | 27.03 | 27.03 | 26.39 | 26.53 | 26.27 | 24,000 |
Apr 05, 2022 | 26.65 | 27.36 | 26.50 | 26.65 | 26.39 | 27,300 |
Apr 04, 2022 | 27.23 | 27.40 | 26.57 | 26.76 | 26.50 | 16,800 |
Apr 01, 2022 | 27.51 | 27.51 | 26.83 | 27.08 | 26.81 | 23,200 |
Mar 31, 2022 | 27.31 | 27.68 | 27.07 | 27.21 | 26.94 | 28,500 |
Mar 30, 2022 | 28.05 | 28.34 | 27.35 | 27.37 | 27.10 | 24,900 |
Mar 29, 2022 | 28.09 | 28.31 | 27.87 | 27.92 | 27.64 | 39,700 |
Mar 28, 2022 | 27.87 | 28.27 | 27.61 | 27.97 | 27.69 | 16,200 |
Mar 25, 2022 | 27.93 | 28.30 | 27.78 | 27.94 | 27.66 | 15,100 |
Mar 24, 2022 | 27.75 | 28.00 | 27.75 | 27.88 | 27.61 | 12,900 |
Mar 23, 2022 | 28.46 | 28.46 | 27.81 | 27.81 | 27.54 | 12,800 |
Mar 22, 2022 | 28.40 | 28.55 | 28.05 | 28.34 | 28.06 | 18,000 |
Mar 21, 2022 | 28.40 | 28.51 | 28.16 | 28.22 | 27.94 | 15,200 |
Mar 18, 2022 | 28.53 | 28.60 | 28.14 | 28.43 | 28.15 | 57,400 |
Mar 17, 2022 | 28.37 | 28.64 | 28.19 | 28.54 | 28.26 | 14,900 |
Mar 16, 2022 | 28.65 | 28.71 | 28.31 | 28.58 | 28.30 | 18,100 |
Mar 15, 2022 | 28.84 | 28.84 | 28.20 | 28.42 | 28.14 | 12,600 |
Mar 14, 2022 | 28.57 | 28.77 | 28.42 | 28.61 | 28.33 | 9,500 |
Mar 11, 2022 | 28.48 | 28.86 | 28.04 | 28.38 | 28.10 | 17,600 |
Mar 10, 2022 | 28.43 | 28.54 | 28.17 | 28.41 | 28.13 | 9,100 |
Mar 09, 2022 | 28.58 | 28.78 | 28.17 | 28.44 | 28.16 | 18,700 |
Mar 08, 2022 | 28.52 | 28.73 | 27.89 | 27.94 | 27.66 | 19,300 |
Mar 07, 2022 | 28.46 | 28.80 | 28.13 | 28.13 | 27.85 | 17,700 |
Mar 04, 2022 | 28.77 | 28.77 | 28.45 | 28.53 | 28.25 | 16,100 |
Mar 03, 2022 | 29.00 | 29.18 | 28.88 | 29.17 | 28.88 | 13,000 |
Mar 02, 2022 | 29.08 | 29.36 | 28.43 | 29.00 | 28.71 | 27,600 |
Mar 01, 2022 | 28.98 | 29.21 | 27.25 | 27.63 | 27.36 | 38,500 |
Feb 28, 2022 | 29.31 | 29.54 | 28.82 | 28.90 | 28.62 | 25,700 |
Feb 25, 2022 | 29.02 | 29.50 | 29.02 | 29.39 | 29.10 | 19,000 |
Feb 24, 2022 | 28.65 | 29.27 | 28.00 | 28.77 | 28.49 | 36,900 |
Feb 23, 2022 | 29.56 | 29.91 | 28.97 | 28.99 | 28.70 | 27,600 |
Feb 22, 2022 | 29.78 | 29.97 | 29.31 | 29.31 | 29.02 | 14,200 |
Feb 18, 2022 | 29.24 | 30.04 | 29.24 | 29.57 | 29.28 | 23,300 |
Feb 17, 2022 | 29.77 | 30.29 | 29.29 | 29.43 | 29.14 | 13,100 |
Feb 16, 2022 | 30.30 | 30.30 | 29.69 | 30.09 | 29.79 | 14,500 |
Feb 15, 2022 | 30.21 | 30.62 | 30.06 | 30.30 | 30.00 | 14,900 |
Feb 14, 2022 | 30.14 | 30.42 | 29.90 | 29.91 | 29.62 | 28,200 |
Feb 11, 2022 | 29.96 | 30.75 | 29.78 | 30.00 | 29.70 | 29,700 |
Feb 10, 2022 | 29.27 | 30.38 | 29.27 | 29.97 | 29.67 | 46,800 |
Feb 09, 2022 | 30.11 | 30.39 | 29.31 | 29.34 | 29.05 | 37,600 |
Feb 08, 2022 | 29.69 | 30.39 | 29.64 | 30.04 | 29.74 | 25,100 |
Feb 08, 2022 | 0.25 Dividend | |||||
Feb 07, 2022 | 29.50 | 29.97 | 29.47 | 29.83 | 29.29 | 30,000 |
Feb 04, 2022 | 29.08 | 29.45 | 28.90 | 29.23 | 28.70 | 17,900 |
Feb 03, 2022 | 29.03 | 29.51 | 28.75 | 29.03 | 28.50 | 21,700 |
Feb 02, 2022 | 29.45 | 29.50 | 28.91 | 29.15 | 28.62 | 30,600 |
Feb 01, 2022 | 29.38 | 29.67 | 29.21 | 29.53 | 28.99 | 20,700 |
Jan 31, 2022 | 29.55 | 30.06 | 29.06 | 29.52 | 28.98 | 33,700 |
Jan 28, 2022 | 30.57 | 30.57 | 28.88 | 29.58 | 29.04 | 27,300 |
Jan 27, 2022 | 30.68 | 30.83 | 29.81 | 29.99 | 29.45 | 15,700 |
Jan 26, 2022 | 31.00 | 31.59 | 29.50 | 30.46 | 29.91 | 32,900 |
Jan 25, 2022 | 30.49 | 31.18 | 30.03 | 31.00 | 30.44 | 31,700 |
Jan 24, 2022 | 29.98 | 31.05 | 29.68 | 30.86 | 30.30 | 35,400 |
Jan 21, 2022 | 29.97 | 31.13 | 29.82 | 30.21 | 29.66 | 33,800 |
Jan 20, 2022 | 30.87 | 31.22 | 30.28 | 30.37 | 29.82 | 14,900 |
Jan 19, 2022 | 31.97 | 31.97 | 30.83 | 30.83 | 30.27 | 26,300 |
Jan 18, 2022 | 32.51 | 32.60 | 31.65 | 31.70 | 31.12 | 25,700 |
Jan 14, 2022 | 31.89 | 32.53 | 31.89 | 32.50 | 31.91 | 19,200 |
Jan 13, 2022 | 32.01 | 32.46 | 32.01 | 32.22 | 31.64 | 22,900 |
Jan 12, 2022 | 32.24 | 32.42 | 32.00 | 32.17 | 31.59 | 37,300 |
Jan 11, 2022 | 32.01 | 32.42 | 31.54 | 32.19 | 31.61 | 58,500 |
Jan 10, 2022 | 31.86 | 32.45 | 31.76 | 32.13 | 31.55 | 29,500 |
Jan 07, 2022 | 31.69 | 31.77 | 31.32 | 31.70 | 31.12 | 25,800 |
Jan 06, 2022 | 31.52 | 31.82 | 30.97 | 31.62 | 31.05 | 22,700 |
Jan 05, 2022 | 31.45 | 31.63 | 30.99 | 31.25 | 30.68 | 14,900 |
Jan 04, 2022 | 31.75 | 31.99 | 31.42 | 31.42 | 30.85 | 27,900 |
Jan 03, 2022 | 31.52 | 31.68 | 31.07 | 31.30 | 30.73 | 14,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |