Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 20.43 | 20.62 | 20.40 | 20.59 | 20.59 | 825,500 |
May 26, 2022 | 20.49 | 20.64 | 20.43 | 20.52 | 20.52 | 936,900 |
May 25, 2022 | 19.85 | 20.41 | 19.85 | 20.21 | 20.21 | 867,400 |
May 24, 2022 | 20.03 | 20.16 | 19.65 | 20.02 | 20.02 | 998,400 |
May 23, 2022 | 19.72 | 20.15 | 19.47 | 19.95 | 19.95 | 1,227,700 |
May 20, 2022 | 19.61 | 19.73 | 18.96 | 19.30 | 19.30 | 1,062,700 |
May 19, 2022 | 19.91 | 20.11 | 19.39 | 19.49 | 19.49 | 1,050,300 |
May 18, 2022 | 20.45 | 20.62 | 20.02 | 20.15 | 20.15 | 859,400 |
May 17, 2022 | 20.22 | 20.71 | 20.12 | 20.59 | 20.59 | 1,236,400 |
May 16, 2022 | 20.01 | 20.17 | 19.58 | 19.85 | 19.85 | 1,033,400 |
May 13, 2022 | 20.14 | 20.33 | 19.93 | 20.09 | 20.09 | 1,231,900 |
May 12, 2022 | 20.31 | 20.36 | 19.47 | 19.94 | 19.94 | 929,500 |
May 11, 2022 | 20.74 | 21.09 | 20.25 | 20.36 | 20.36 | 904,000 |
May 10, 2022 | 21.09 | 21.41 | 20.27 | 20.63 | 20.63 | 932,800 |
May 09, 2022 | 21.16 | 21.40 | 20.91 | 21.09 | 21.09 | 1,137,700 |
May 06, 2022 | 21.52 | 22.04 | 21.06 | 21.29 | 21.29 | 1,213,700 |
May 05, 2022 | 21.53 | 21.82 | 21.22 | 21.55 | 21.55 | 1,368,700 |
May 04, 2022 | 21.41 | 21.92 | 21.11 | 21.76 | 21.76 | 1,984,300 |
May 03, 2022 | 23.19 | 23.21 | 21.24 | 21.47 | 21.47 | 2,224,300 |
May 02, 2022 | 24.11 | 24.25 | 23.62 | 24.12 | 24.12 | 968,500 |
Apr 29, 2022 | 24.67 | 24.91 | 24.04 | 24.14 | 24.14 | 750,100 |
Apr 28, 2022 | 24.65 | 24.85 | 24.20 | 24.83 | 24.83 | 812,300 |
Apr 27, 2022 | 24.26 | 24.68 | 24.10 | 24.41 | 24.41 | 772,300 |
Apr 26, 2022 | 24.41 | 24.80 | 24.29 | 24.36 | 24.36 | 850,800 |
Apr 25, 2022 | 24.70 | 24.90 | 23.95 | 24.83 | 24.83 | 841,700 |
Apr 22, 2022 | 25.60 | 25.68 | 24.94 | 24.96 | 24.96 | 723,800 |
Apr 21, 2022 | 26.04 | 26.22 | 25.64 | 25.68 | 25.68 | 847,500 |
Apr 20, 2022 | 25.71 | 26.10 | 25.71 | 25.83 | 25.83 | 638,100 |
Apr 19, 2022 | 25.54 | 25.75 | 25.45 | 25.60 | 25.60 | 654,100 |
Apr 18, 2022 | 25.27 | 25.73 | 25.27 | 25.37 | 25.37 | 554,900 |
Apr 14, 2022 | 25.42 | 25.72 | 25.29 | 25.37 | 25.37 | 647,300 |
Apr 13, 2022 | 24.63 | 25.48 | 24.60 | 25.43 | 25.43 | 677,700 |
Apr 12, 2022 | 24.69 | 25.10 | 24.58 | 24.71 | 24.71 | 817,900 |
Apr 11, 2022 | 24.84 | 25.39 | 24.66 | 24.73 | 24.73 | 861,000 |
Apr 08, 2022 | 24.49 | 24.88 | 24.40 | 24.73 | 24.73 | 683,900 |
Apr 07, 2022 | 24.45 | 24.58 | 23.99 | 24.37 | 24.37 | 814,300 |
Apr 06, 2022 | 24.58 | 24.96 | 24.54 | 24.54 | 24.54 | 771,300 |
Apr 05, 2022 | 24.72 | 25.19 | 24.61 | 24.65 | 24.65 | 766,200 |
Apr 04, 2022 | 25.34 | 25.39 | 24.84 | 24.89 | 24.89 | 644,300 |
Apr 01, 2022 | 25.40 | 25.63 | 25.23 | 25.46 | 25.46 | 857,300 |
Mar 31, 2022 | 25.20 | 25.52 | 25.09 | 25.09 | 25.09 | 688,000 |
Mar 30, 2022 | 25.60 | 25.76 | 25.20 | 25.31 | 25.31 | 493,500 |
Mar 29, 2022 | 25.89 | 26.03 | 25.39 | 25.55 | 25.55 | 879,600 |
Mar 28, 2022 | 25.85 | 25.85 | 25.26 | 25.53 | 25.53 | 709,300 |
Mar 25, 2022 | 25.31 | 25.91 | 25.29 | 25.88 | 25.88 | 760,000 |
Mar 24, 2022 | 24.82 | 25.25 | 24.65 | 25.24 | 25.24 | 919,100 |
Mar 23, 2022 | 24.89 | 25.17 | 24.60 | 24.66 | 24.66 | 981,000 |
Mar 22, 2022 | 25.23 | 25.56 | 24.91 | 25.03 | 25.03 | 1,127,700 |
Mar 21, 2022 | 24.81 | 25.06 | 24.51 | 24.83 | 24.83 | 722,800 |
Mar 18, 2022 | 24.53 | 24.63 | 24.04 | 24.60 | 24.60 | 2,365,400 |
Mar 17, 2022 | 24.41 | 24.68 | 24.34 | 24.65 | 24.65 | 946,100 |
Mar 16, 2022 | 24.10 | 24.68 | 23.90 | 24.65 | 24.65 | 1,167,400 |
Mar 15, 2022 | 23.75 | 24.01 | 23.45 | 23.79 | 23.79 | 731,900 |
Mar 14, 2022 | 23.65 | 24.03 | 23.30 | 23.53 | 23.53 | 828,200 |
Mar 11, 2022 | 23.39 | 23.63 | 23.24 | 23.29 | 23.29 | 1,590,100 |
Mar 10, 2022 | 23.06 | 23.50 | 23.01 | 23.22 | 23.22 | 993,300 |
Mar 09, 2022 | 23.53 | 23.91 | 23.32 | 23.39 | 23.39 | 1,192,400 |
Mar 09, 2022 | 0.13 Dividend | |||||
Mar 08, 2022 | 23.08 | 23.68 | 22.90 | 22.91 | 22.78 | 1,150,800 |
Mar 07, 2022 | 23.18 | 23.18 | 22.61 | 22.79 | 22.66 | 1,209,000 |
Mar 04, 2022 | 23.36 | 23.63 | 23.24 | 23.43 | 23.30 | 1,196,400 |
Mar 03, 2022 | 23.94 | 24.13 | 23.56 | 23.99 | 23.85 | 911,800 |
Mar 02, 2022 | 22.92 | 23.97 | 22.65 | 23.90 | 23.76 | 1,159,300 |
Mar 01, 2022 | 23.77 | 23.87 | 22.46 | 22.63 | 22.50 | 1,491,500 |
Feb 28, 2022 | 24.03 | 24.49 | 23.97 | 24.17 | 24.03 | 2,152,800 |
Feb 25, 2022 | 23.99 | 24.87 | 23.99 | 24.75 | 24.61 | 828,700 |
Feb 24, 2022 | 23.55 | 23.87 | 23.06 | 23.81 | 23.67 | 1,544,400 |
Feb 23, 2022 | 24.89 | 25.06 | 24.25 | 24.33 | 24.19 | 809,300 |
Feb 22, 2022 | 24.83 | 25.02 | 24.52 | 24.67 | 24.53 | 665,900 |
Feb 18, 2022 | 24.57 | 25.16 | 24.57 | 24.91 | 24.77 | 992,300 |
Feb 17, 2022 | 24.93 | 25.01 | 24.54 | 24.67 | 24.53 | 932,100 |
Feb 16, 2022 | 24.88 | 25.24 | 24.74 | 25.16 | 25.02 | 1,293,300 |
Feb 15, 2022 | 25.31 | 25.47 | 24.88 | 24.99 | 24.85 | 1,516,300 |
Feb 14, 2022 | 25.68 | 25.74 | 24.75 | 25.05 | 24.91 | 1,018,600 |
Feb 11, 2022 | 25.63 | 26.29 | 25.38 | 25.60 | 25.45 | 1,059,600 |
Feb 10, 2022 | 25.54 | 26.46 | 25.53 | 25.71 | 25.56 | 1,005,500 |
Feb 09, 2022 | 26.20 | 26.74 | 25.24 | 25.52 | 25.38 | 1,512,200 |
Feb 08, 2022 | 25.69 | 26.12 | 25.50 | 25.97 | 25.82 | 1,019,500 |
Feb 07, 2022 | 25.32 | 25.76 | 25.32 | 25.44 | 25.30 | 635,000 |
Feb 04, 2022 | 24.85 | 25.61 | 24.72 | 25.37 | 25.23 | 1,055,900 |
Feb 03, 2022 | 25.15 | 25.21 | 24.77 | 24.87 | 24.73 | 876,800 |
Feb 02, 2022 | 24.86 | 25.30 | 24.82 | 25.06 | 24.92 | 1,389,300 |
Feb 01, 2022 | 24.94 | 25.18 | 24.72 | 25.06 | 24.92 | 1,514,200 |
Jan 31, 2022 | 24.55 | 25.01 | 24.29 | 24.94 | 24.80 | 1,597,100 |
Jan 28, 2022 | 24.61 | 24.88 | 24.10 | 24.85 | 24.71 | 906,200 |
Jan 27, 2022 | 25.49 | 25.75 | 24.24 | 24.57 | 24.43 | 1,071,000 |
Jan 26, 2022 | 25.27 | 25.72 | 24.85 | 25.23 | 25.09 | 800,500 |
Jan 25, 2022 | 24.47 | 25.26 | 24.02 | 25.05 | 24.91 | 912,300 |
Jan 24, 2022 | 23.98 | 24.87 | 23.66 | 24.79 | 24.65 | 1,012,200 |
Jan 21, 2022 | 24.86 | 25.02 | 24.36 | 24.41 | 24.27 | 875,100 |
Jan 20, 2022 | 25.32 | 25.74 | 24.86 | 24.90 | 24.76 | 561,300 |
Jan 19, 2022 | 25.95 | 25.95 | 25.33 | 25.39 | 25.25 | 603,800 |
Jan 18, 2022 | 26.24 | 26.30 | 25.85 | 25.88 | 25.73 | 685,900 |
Jan 14, 2022 | 25.64 | 26.21 | 25.42 | 26.21 | 26.06 | 553,900 |
Jan 13, 2022 | 25.92 | 26.34 | 25.92 | 26.01 | 25.86 | 606,300 |
Jan 12, 2022 | 25.77 | 26.04 | 25.63 | 25.74 | 25.59 | 795,600 |
Jan 11, 2022 | 25.72 | 25.88 | 25.28 | 25.87 | 25.72 | 673,200 |
Jan 10, 2022 | 25.63 | 25.73 | 25.33 | 25.53 | 25.39 | 790,000 |
Jan 07, 2022 | 25.36 | 25.68 | 25.21 | 25.45 | 25.31 | 908,600 |
Jan 06, 2022 | 25.02 | 25.34 | 24.84 | 25.18 | 25.04 | 856,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |