Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 25.72 | 26.05 | 25.64 | 25.82 | 25.82 | 6,604 |
May 26, 2022 | 25.55 | 25.90 | 25.48 | 25.59 | 25.59 | 14,499 |
May 25, 2022 | 25.69 | 25.82 | 25.43 | 25.49 | 25.49 | 28,141 |
May 24, 2022 | 25.61 | 25.74 | 25.27 | 25.61 | 25.61 | 14,321 |
May 23, 2022 | 25.33 | 25.79 | 25.22 | 25.62 | 25.62 | 92,492 |
May 20, 2022 | 25.57 | 25.84 | 25.39 | 25.48 | 25.48 | 18,885 |
May 19, 2022 | 25.30 | 25.67 | 25.30 | 25.49 | 25.49 | 6,732 |
May 18, 2022 | 25.56 | 25.66 | 25.27 | 25.53 | 25.53 | 9,172 |
May 17, 2022 | 25.25 | 25.79 | 25.25 | 25.44 | 25.44 | 12,096 |
May 16, 2022 | 25.22 | 25.73 | 25.08 | 25.17 | 25.17 | 19,191 |
May 13, 2022 | 25.27 | 25.40 | 25.12 | 25.12 | 25.12 | 28,306 |
May 12, 2022 | 25.63 | 25.93 | 25.09 | 25.27 | 25.27 | 32,858 |
May 12, 2022 | 0.414063 Dividend | |||||
May 11, 2022 | 25.81 | 26.29 | 25.63 | 25.85 | 25.44 | 4,922 |
May 10, 2022 | 25.65 | 26.28 | 25.62 | 25.70 | 25.29 | 29,303 |
May 09, 2022 | 26.15 | 26.15 | 25.48 | 25.77 | 25.36 | 19,444 |
May 06, 2022 | 25.88 | 26.06 | 25.76 | 25.99 | 25.57 | 14,834 |
May 05, 2022 | 26.16 | 26.25 | 25.68 | 26.07 | 25.65 | 20,987 |
May 04, 2022 | 25.79 | 26.43 | 25.65 | 26.22 | 25.80 | 6,700 |
May 03, 2022 | 25.72 | 25.87 | 25.43 | 25.68 | 25.27 | 24,610 |
May 02, 2022 | 26.00 | 26.00 | 25.43 | 25.43 | 25.02 | 9,563 |
Apr 29, 2022 | 25.59 | 25.91 | 25.53 | 25.89 | 25.48 | 33,920 |
Apr 28, 2022 | 25.73 | 26.12 | 25.51 | 25.72 | 25.31 | 14,809 |
Apr 27, 2022 | 26.43 | 26.57 | 25.70 | 25.81 | 25.40 | 29,801 |
Apr 26, 2022 | 26.25 | 26.55 | 26.10 | 26.25 | 25.83 | 21,414 |
Apr 25, 2022 | 26.05 | 26.55 | 25.76 | 26.32 | 25.90 | 115,733 |
Apr 22, 2022 | 25.70 | 26.01 | 25.55 | 26.01 | 25.59 | 22,024 |
Apr 21, 2022 | 25.99 | 25.99 | 25.54 | 25.57 | 25.16 | 14,376 |
Apr 20, 2022 | 25.98 | 25.98 | 25.65 | 25.73 | 25.32 | 8,418 |
Apr 19, 2022 | 25.61 | 25.89 | 25.48 | 25.86 | 25.45 | 15,410 |
Apr 18, 2022 | 25.59 | 25.80 | 25.59 | 25.64 | 25.22 | 6,235 |
Apr 14, 2022 | 25.77 | 25.80 | 25.52 | 25.61 | 25.20 | 7,037 |
Apr 13, 2022 | 26.01 | 26.07 | 25.68 | 25.74 | 25.33 | 13,239 |
Apr 12, 2022 | 26.01 | 26.13 | 25.80 | 25.87 | 25.46 | 29,501 |
Apr 11, 2022 | 26.19 | 26.19 | 25.84 | 25.91 | 25.49 | 7,789 |
Apr 08, 2022 | 25.88 | 26.24 | 25.88 | 26.19 | 25.77 | 28,000 |
Apr 07, 2022 | 25.85 | 26.09 | 25.80 | 25.90 | 25.49 | 12,124 |
Apr 06, 2022 | 25.80 | 26.18 | 25.80 | 25.80 | 25.39 | 14,475 |
Apr 05, 2022 | 26.11 | 26.20 | 25.90 | 25.90 | 25.49 | 9,896 |
Apr 04, 2022 | 26.03 | 26.29 | 26.03 | 26.26 | 25.84 | 88,853 |
Apr 01, 2022 | 26.40 | 26.48 | 26.08 | 26.08 | 25.67 | 8,519 |
Mar 31, 2022 | 26.48 | 26.54 | 26.24 | 26.27 | 25.85 | 18,798 |
Mar 30, 2022 | 26.16 | 26.48 | 26.16 | 26.48 | 26.06 | 13,049 |
Mar 29, 2022 | 26.02 | 26.35 | 26.01 | 26.28 | 25.86 | 14,740 |
Mar 28, 2022 | 25.98 | 26.31 | 25.87 | 25.91 | 25.49 | 6,341 |
Mar 25, 2022 | 26.18 | 26.18 | 25.82 | 25.85 | 25.44 | 23,195 |
Mar 24, 2022 | 26.28 | 26.28 | 26.01 | 26.11 | 25.69 | 6,246 |
Mar 23, 2022 | 26.05 | 26.28 | 25.91 | 26.28 | 25.86 | 7,745 |
Mar 22, 2022 | 26.18 | 26.37 | 25.92 | 25.95 | 25.53 | 16,466 |
Mar 21, 2022 | 26.31 | 26.42 | 26.00 | 26.18 | 25.76 | 12,881 |
Mar 18, 2022 | 26.48 | 26.48 | 26.15 | 26.22 | 25.80 | 14,267 |
Mar 17, 2022 | 26.21 | 26.45 | 26.18 | 26.43 | 26.01 | 8,742 |
Mar 16, 2022 | 25.75 | 26.20 | 25.70 | 26.20 | 25.78 | 20,195 |
Mar 15, 2022 | 25.76 | 25.80 | 25.58 | 25.68 | 25.27 | 10,598 |
Mar 14, 2022 | 25.96 | 25.96 | 25.51 | 25.72 | 25.31 | 17,543 |
Mar 11, 2022 | 26.08 | 26.50 | 25.92 | 26.07 | 25.65 | 7,720 |
Mar 10, 2022 | 26.06 | 26.18 | 25.85 | 26.02 | 25.60 | 12,592 |
Mar 09, 2022 | 26.17 | 26.40 | 25.92 | 26.07 | 25.65 | 17,940 |
Mar 08, 2022 | 26.21 | 26.37 | 26.01 | 26.02 | 25.60 | 15,111 |
Mar 07, 2022 | 26.20 | 26.31 | 25.94 | 26.21 | 25.79 | 20,827 |
Mar 04, 2022 | 26.51 | 26.52 | 26.28 | 26.28 | 25.86 | 7,545 |
Mar 03, 2022 | 26.47 | 26.65 | 26.25 | 26.51 | 26.09 | 10,101 |
Mar 02, 2022 | 26.66 | 26.66 | 26.18 | 26.47 | 26.05 | 8,198 |
Mar 01, 2022 | 26.47 | 26.70 | 26.47 | 26.54 | 26.11 | 14,099 |
Feb 28, 2022 | 26.07 | 26.53 | 26.07 | 26.51 | 26.09 | 58,255 |
Feb 25, 2022 | 26.34 | 26.34 | 25.98 | 26.08 | 25.66 | 4,996 |
Feb 24, 2022 | 25.92 | 26.05 | 25.68 | 25.97 | 25.55 | 12,889 |
Feb 23, 2022 | 26.08 | 26.14 | 26.02 | 26.05 | 25.63 | 13,877 |
Feb 22, 2022 | 26.35 | 26.35 | 25.88 | 25.98 | 25.56 | 11,176 |
Feb 18, 2022 | 26.55 | 26.63 | 26.15 | 26.50 | 26.08 | 6,023 |
Feb 17, 2022 | 26.49 | 26.75 | 26.25 | 26.36 | 25.94 | 6,851 |
Feb 16, 2022 | 26.08 | 26.49 | 26.08 | 26.39 | 25.97 | 12,537 |
Feb 15, 2022 | 26.13 | 26.79 | 25.79 | 26.10 | 25.68 | 14,854 |
Feb 14, 2022 | 25.69 | 26.15 | 25.69 | 26.01 | 25.59 | 76,892 |
Feb 14, 2022 | 0.414063 Dividend | |||||
Feb 11, 2022 | 26.69 | 26.75 | 25.94 | 25.94 | 25.12 | 17,171 |
Feb 10, 2022 | 26.69 | 26.69 | 26.30 | 26.64 | 25.79 | 14,186 |
Feb 09, 2022 | 26.57 | 26.92 | 26.49 | 26.79 | 25.94 | 13,963 |
Feb 08, 2022 | 26.66 | 26.72 | 26.41 | 26.44 | 25.60 | 19,898 |
Feb 07, 2022 | 27.01 | 27.01 | 26.76 | 26.76 | 25.91 | 7,744 |
Feb 04, 2022 | 27.15 | 27.18 | 26.90 | 26.90 | 26.05 | 15,116 |
Feb 03, 2022 | 27.40 | 27.40 | 26.94 | 27.31 | 26.44 | 12,593 |
Feb 02, 2022 | 27.67 | 27.67 | 27.22 | 27.42 | 26.55 | 13,889 |
Feb 01, 2022 | 27.59 | 27.63 | 27.28 | 27.63 | 26.75 | 7,790 |
Jan 31, 2022 | 27.51 | 27.63 | 27.22 | 27.50 | 26.63 | 10,089 |
Jan 28, 2022 | 27.46 | 27.51 | 26.84 | 27.51 | 26.64 | 23,011 |
Jan 27, 2022 | 27.47 | 27.52 | 26.99 | 27.39 | 26.52 | 33,875 |
Jan 26, 2022 | 27.32 | 27.50 | 26.85 | 27.35 | 26.48 | 22,405 |
Jan 25, 2022 | 27.47 | 27.48 | 27.19 | 27.36 | 26.49 | 9,881 |
Jan 24, 2022 | 27.33 | 27.41 | 27.10 | 27.41 | 26.54 | 17,218 |
Jan 21, 2022 | 27.33 | 27.49 | 27.28 | 27.34 | 26.47 | 15,045 |
Jan 20, 2022 | 27.24 | 27.49 | 27.24 | 27.35 | 26.48 | 27,245 |
Jan 19, 2022 | 27.44 | 27.57 | 27.17 | 27.17 | 26.31 | 7,244 |
Jan 18, 2022 | 27.29 | 27.43 | 27.13 | 27.26 | 26.40 | 16,114 |
Jan 14, 2022 | 27.52 | 27.59 | 27.40 | 27.52 | 26.65 | 5,398 |
Jan 13, 2022 | 27.46 | 27.72 | 27.46 | 27.59 | 26.72 | 6,576 |
Jan 12, 2022 | 27.45 | 27.69 | 27.43 | 27.44 | 26.57 | 13,099 |
Jan 11, 2022 | 27.39 | 27.64 | 27.36 | 27.48 | 26.61 | 19,168 |
Jan 10, 2022 | 27.41 | 27.42 | 27.20 | 27.32 | 26.45 | 9,805 |
Jan 07, 2022 | 27.33 | 27.56 | 27.33 | 27.42 | 26.55 | 11,184 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |