Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 25.31 | 25.47 | 25.04 | 25.46 | 25.46 | 41,000 |
May 19, 2022 | 25.01 | 25.37 | 24.81 | 25.02 | 25.02 | 45,300 |
May 18, 2022 | 25.89 | 26.04 | 25.01 | 25.12 | 25.12 | 36,400 |
May 17, 2022 | 25.63 | 26.16 | 25.63 | 26.09 | 26.09 | 18,300 |
May 16, 2022 | 25.62 | 25.85 | 25.31 | 25.60 | 25.60 | 26,300 |
May 13, 2022 | 26.10 | 26.10 | 25.54 | 25.67 | 25.67 | 23,200 |
May 12, 2022 | 25.70 | 26.08 | 25.55 | 25.89 | 25.89 | 23,600 |
May 11, 2022 | 26.45 | 26.51 | 25.63 | 25.74 | 25.74 | 22,400 |
May 10, 2022 | 26.14 | 26.54 | 25.75 | 26.40 | 26.40 | 23,500 |
May 09, 2022 | 25.33 | 25.94 | 25.33 | 25.87 | 25.87 | 37,900 |
May 06, 2022 | 26.14 | 26.43 | 25.56 | 25.63 | 25.63 | 23,200 |
May 05, 2022 | 26.26 | 26.40 | 25.75 | 25.94 | 25.94 | 20,800 |
May 04, 2022 | 26.36 | 26.66 | 25.71 | 26.59 | 26.59 | 25,500 |
May 03, 2022 | 26.20 | 26.38 | 25.68 | 26.08 | 26.08 | 24,400 |
May 02, 2022 | 26.00 | 26.38 | 25.60 | 26.19 | 26.19 | 39,100 |
Apr 29, 2022 | 26.89 | 26.96 | 25.64 | 25.83 | 25.83 | 39,500 |
Apr 28, 2022 | 25.82 | 27.08 | 25.78 | 26.80 | 26.80 | 25,400 |
Apr 27, 2022 | 25.80 | 25.89 | 25.52 | 25.76 | 25.76 | 23,200 |
Apr 26, 2022 | 26.08 | 27.02 | 25.76 | 25.80 | 25.80 | 33,300 |
Apr 25, 2022 | 27.16 | 27.16 | 26.06 | 26.42 | 26.42 | 22,300 |
Apr 22, 2022 | 27.13 | 27.20 | 26.56 | 26.59 | 26.59 | 15,500 |
Apr 21, 2022 | 27.57 | 27.84 | 26.66 | 27.08 | 27.08 | 15,100 |
Apr 20, 2022 | 27.50 | 27.88 | 27.21 | 27.57 | 27.57 | 13,900 |
Apr 19, 2022 | 26.61 | 27.40 | 26.61 | 27.29 | 27.29 | 17,500 |
Apr 18, 2022 | 26.06 | 26.77 | 26.05 | 26.45 | 26.45 | 26,300 |
Apr 14, 2022 | 26.78 | 26.92 | 26.24 | 26.39 | 26.39 | 20,300 |
Apr 13, 2022 | 26.07 | 26.97 | 26.07 | 26.59 | 26.59 | 19,000 |
Apr 12, 2022 | 26.29 | 26.62 | 26.06 | 26.23 | 26.23 | 22,200 |
Apr 11, 2022 | 26.06 | 26.75 | 26.06 | 26.22 | 26.22 | 11,800 |
Apr 08, 2022 | 26.31 | 26.71 | 26.08 | 26.25 | 26.25 | 22,000 |
Apr 07, 2022 | 26.38 | 26.38 | 26.11 | 26.21 | 26.21 | 18,300 |
Apr 06, 2022 | 26.44 | 26.52 | 26.22 | 26.49 | 26.49 | 25,700 |
Apr 05, 2022 | 26.58 | 26.61 | 26.23 | 26.39 | 26.39 | 19,700 |
Apr 04, 2022 | 26.36 | 26.62 | 26.25 | 26.55 | 26.55 | 15,100 |
Apr 01, 2022 | 26.76 | 27.01 | 26.45 | 26.49 | 26.49 | 14,000 |
Mar 31, 2022 | 26.70 | 27.03 | 26.68 | 26.81 | 26.81 | 22,500 |
Mar 30, 2022 | 27.20 | 27.54 | 26.67 | 26.75 | 26.75 | 22,400 |
Mar 29, 2022 | 27.48 | 27.59 | 26.89 | 27.46 | 27.46 | 27,600 |
Mar 28, 2022 | 27.32 | 27.32 | 26.80 | 27.13 | 27.13 | 9,900 |
Mar 25, 2022 | 27.49 | 27.49 | 27.07 | 27.16 | 27.16 | 14,600 |
Mar 24, 2022 | 26.85 | 27.43 | 26.85 | 27.22 | 27.22 | 11,700 |
Mar 23, 2022 | 27.36 | 27.36 | 26.81 | 26.81 | 26.81 | 10,100 |
Mar 22, 2022 | 27.06 | 27.73 | 27.06 | 27.67 | 27.67 | 7,900 |
Mar 21, 2022 | 27.35 | 27.35 | 27.00 | 27.16 | 27.16 | 9,100 |
Mar 18, 2022 | 27.47 | 27.68 | 26.97 | 27.55 | 27.55 | 61,900 |
Mar 17, 2022 | 27.06 | 27.56 | 27.00 | 27.56 | 27.56 | 10,400 |
Mar 16, 2022 | 27.36 | 27.63 | 27.00 | 27.39 | 27.39 | 15,300 |
Mar 15, 2022 | 26.86 | 27.40 | 26.60 | 26.95 | 26.95 | 25,300 |
Mar 14, 2022 | 27.24 | 27.37 | 26.81 | 27.03 | 27.03 | 7,600 |
Mar 11, 2022 | 26.99 | 27.22 | 26.65 | 26.90 | 26.90 | 15,900 |
Mar 10, 2022 | 26.93 | 27.57 | 26.83 | 26.98 | 26.98 | 7,900 |
Mar 09, 2022 | 26.88 | 27.49 | 26.78 | 27.08 | 27.08 | 28,600 |
Mar 08, 2022 | 26.78 | 26.90 | 26.02 | 26.36 | 26.36 | 19,900 |
Mar 07, 2022 | 26.94 | 26.94 | 26.36 | 26.36 | 26.36 | 16,400 |
Mar 04, 2022 | 27.37 | 28.96 | 26.67 | 26.81 | 26.81 | 24,600 |
Mar 03, 2022 | 27.82 | 27.94 | 27.39 | 27.65 | 27.65 | 11,100 |
Mar 02, 2022 | 27.17 | 27.73 | 27.02 | 27.58 | 27.58 | 29,300 |
Mar 01, 2022 | 27.92 | 27.92 | 26.77 | 26.77 | 26.77 | 36,700 |
Feb 28, 2022 | 28.32 | 28.36 | 27.80 | 27.99 | 27.99 | 26,900 |
Feb 25, 2022 | 28.87 | 28.87 | 27.34 | 28.42 | 28.42 | 16,700 |
Feb 24, 2022 | 27.41 | 27.85 | 26.82 | 27.57 | 27.57 | 24,500 |
Feb 23, 2022 | 28.51 | 28.51 | 27.75 | 27.76 | 27.76 | 15,700 |
Feb 22, 2022 | 28.33 | 28.59 | 27.88 | 28.22 | 28.22 | 23,000 |
Feb 18, 2022 | 28.31 | 28.78 | 28.31 | 28.45 | 28.45 | 16,000 |
Feb 17, 2022 | 28.51 | 28.71 | 28.27 | 28.31 | 28.31 | 13,300 |
Feb 16, 2022 | 28.64 | 28.88 | 28.48 | 28.84 | 28.84 | 11,600 |
Feb 15, 2022 | 28.96 | 29.07 | 28.89 | 28.90 | 28.90 | 13,800 |
Feb 14, 2022 | 28.35 | 29.00 | 28.27 | 28.63 | 28.63 | 14,500 |
Feb 11, 2022 | 28.47 | 28.81 | 28.35 | 28.52 | 28.52 | 18,900 |
Feb 10, 2022 | 28.81 | 28.90 | 28.25 | 28.47 | 28.47 | 29,700 |
Feb 10, 2022 | 0.2 Dividend | |||||
Feb 09, 2022 | 29.88 | 29.88 | 28.79 | 28.88 | 28.68 | 30,400 |
Feb 08, 2022 | 29.39 | 29.91 | 28.97 | 29.72 | 29.51 | 26,700 |
Feb 07, 2022 | 28.52 | 29.91 | 28.52 | 29.37 | 29.17 | 20,500 |
Feb 04, 2022 | 29.24 | 29.36 | 28.45 | 28.70 | 28.50 | 70,900 |
Feb 03, 2022 | 28.82 | 29.82 | 28.82 | 29.00 | 28.80 | 23,500 |
Feb 02, 2022 | 29.00 | 29.77 | 28.34 | 28.82 | 28.62 | 25,900 |
Feb 01, 2022 | 29.56 | 29.56 | 28.95 | 29.31 | 29.11 | 28,100 |
Jan 31, 2022 | 28.82 | 29.85 | 28.76 | 29.85 | 29.64 | 28,500 |
Jan 28, 2022 | 29.70 | 29.95 | 28.00 | 29.29 | 29.09 | 21,300 |
Jan 27, 2022 | 31.01 | 31.01 | 29.32 | 29.36 | 29.16 | 19,000 |
Jan 26, 2022 | 31.46 | 32.26 | 29.99 | 30.49 | 30.28 | 18,600 |
Jan 25, 2022 | 31.46 | 31.51 | 30.20 | 31.14 | 30.92 | 13,500 |
Jan 24, 2022 | 30.21 | 31.79 | 29.51 | 31.51 | 31.29 | 40,500 |
Jan 21, 2022 | 30.51 | 31.38 | 30.10 | 30.49 | 30.28 | 32,000 |
Jan 20, 2022 | 31.52 | 31.82 | 30.69 | 30.76 | 30.55 | 12,800 |
Jan 19, 2022 | 32.27 | 32.40 | 31.23 | 31.32 | 31.10 | 16,700 |
Jan 18, 2022 | 32.43 | 32.73 | 31.86 | 31.96 | 31.74 | 19,800 |
Jan 14, 2022 | 32.15 | 32.75 | 32.11 | 32.63 | 32.40 | 22,100 |
Jan 13, 2022 | 32.57 | 33.17 | 32.42 | 32.49 | 32.26 | 12,000 |
Jan 12, 2022 | 32.83 | 32.83 | 32.23 | 32.26 | 32.04 | 24,500 |
Jan 11, 2022 | 33.00 | 33.31 | 32.81 | 32.97 | 32.74 | 16,700 |
Jan 10, 2022 | 32.74 | 33.23 | 32.31 | 32.96 | 32.73 | 39,500 |
Jan 07, 2022 | 33.29 | 33.50 | 32.95 | 33.33 | 33.10 | 11,200 |
Jan 06, 2022 | 32.32 | 33.50 | 32.29 | 33.34 | 33.11 | 28,100 |
Jan 05, 2022 | 32.17 | 32.42 | 31.84 | 32.00 | 31.78 | 44,100 |
Jan 04, 2022 | 31.95 | 32.12 | 31.77 | 31.93 | 31.71 | 28,900 |
Jan 03, 2022 | 31.74 | 32.28 | 30.63 | 31.98 | 31.76 | 55,200 |
Dec 31, 2021 | 31.64 | 31.88 | 31.57 | 31.74 | 31.52 | 19,900 |
Dec 30, 2021 | 31.69 | 31.72 | 31.37 | 31.61 | 31.39 | 11,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |