Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 26.05 | 26.05 | 24.63 | 24.98 | 24.98 | 80,800 |
May 19, 2022 | 26.00 | 26.32 | 25.80 | 25.94 | 25.94 | 38,800 |
May 18, 2022 | 26.56 | 26.56 | 25.81 | 26.19 | 26.19 | 29,400 |
May 17, 2022 | 26.05 | 26.68 | 26.05 | 26.60 | 26.60 | 32,300 |
May 16, 2022 | 26.11 | 26.14 | 25.70 | 25.95 | 25.95 | 31,000 |
May 13, 2022 | 25.55 | 26.02 | 25.50 | 25.75 | 25.75 | 66,500 |
May 12, 2022 | 25.63 | 25.68 | 25.28 | 25.44 | 25.44 | 39,200 |
May 11, 2022 | 25.82 | 26.05 | 25.58 | 25.83 | 25.83 | 33,800 |
May 10, 2022 | 26.28 | 26.28 | 25.50 | 25.82 | 25.82 | 55,800 |
May 09, 2022 | 26.27 | 26.36 | 25.61 | 25.79 | 25.79 | 41,700 |
May 06, 2022 | 26.44 | 26.61 | 26.08 | 26.37 | 26.37 | 42,200 |
May 05, 2022 | 26.18 | 27.53 | 25.97 | 26.37 | 26.37 | 43,200 |
May 04, 2022 | 25.85 | 26.21 | 25.56 | 26.21 | 26.21 | 24,500 |
May 03, 2022 | 25.15 | 25.70 | 24.92 | 25.61 | 25.61 | 54,600 |
May 02, 2022 | 25.70 | 26.00 | 24.78 | 25.01 | 25.01 | 91,700 |
Apr 29, 2022 | 25.98 | 26.13 | 25.38 | 25.58 | 25.58 | 31,800 |
Apr 28, 2022 | 26.26 | 26.37 | 25.25 | 25.93 | 25.93 | 45,900 |
Apr 27, 2022 | 26.37 | 27.09 | 25.84 | 26.00 | 26.00 | 27,900 |
Apr 26, 2022 | 27.12 | 27.12 | 25.94 | 26.05 | 26.05 | 45,400 |
Apr 25, 2022 | 26.91 | 27.10 | 26.61 | 27.08 | 27.08 | 34,100 |
Apr 22, 2022 | 27.92 | 28.00 | 27.15 | 27.22 | 27.22 | 29,200 |
Apr 21, 2022 | 28.44 | 28.44 | 27.67 | 27.74 | 27.74 | 29,500 |
Apr 20, 2022 | 28.31 | 28.41 | 28.14 | 28.26 | 28.26 | 51,700 |
Apr 19, 2022 | 27.89 | 28.43 | 27.69 | 28.19 | 28.19 | 83,500 |
Apr 18, 2022 | 27.19 | 27.80 | 27.15 | 27.54 | 27.54 | 71,800 |
Apr 14, 2022 | 26.98 | 27.00 | 26.87 | 26.99 | 26.99 | 17,700 |
Apr 13, 2022 | 27.00 | 27.00 | 26.83 | 26.90 | 26.90 | 39,700 |
Apr 12, 2022 | 27.00 | 27.05 | 26.77 | 26.89 | 26.89 | 20,900 |
Apr 11, 2022 | 26.95 | 27.10 | 26.84 | 26.96 | 26.96 | 29,200 |
Apr 08, 2022 | 27.06 | 27.20 | 26.95 | 26.97 | 26.97 | 21,700 |
Apr 07, 2022 | 27.26 | 27.38 | 26.87 | 27.13 | 27.13 | 38,600 |
Apr 06, 2022 | 27.10 | 27.32 | 27.10 | 27.17 | 27.17 | 30,800 |
Apr 05, 2022 | 27.24 | 27.50 | 27.19 | 27.29 | 27.29 | 17,400 |
Apr 04, 2022 | 27.19 | 27.35 | 27.08 | 27.18 | 27.18 | 17,800 |
Apr 01, 2022 | 27.40 | 27.44 | 27.18 | 27.31 | 27.31 | 22,500 |
Mar 31, 2022 | 27.20 | 27.40 | 27.20 | 27.26 | 27.26 | 19,100 |
Mar 30, 2022 | 27.27 | 27.60 | 27.10 | 27.10 | 27.10 | 25,200 |
Mar 29, 2022 | 27.45 | 27.60 | 27.20 | 27.37 | 27.37 | 27,300 |
Mar 28, 2022 | 27.66 | 27.69 | 27.30 | 27.51 | 27.51 | 28,300 |
Mar 25, 2022 | 27.44 | 27.72 | 27.36 | 27.60 | 27.60 | 27,100 |
Mar 24, 2022 | 27.44 | 27.44 | 27.06 | 27.37 | 27.37 | 24,000 |
Mar 23, 2022 | 27.40 | 27.40 | 26.97 | 27.06 | 27.06 | 27,200 |
Mar 22, 2022 | 27.56 | 27.56 | 27.20 | 27.30 | 27.30 | 21,600 |
Mar 21, 2022 | 27.31 | 27.58 | 27.19 | 27.24 | 27.24 | 22,000 |
Mar 18, 2022 | 26.90 | 27.26 | 26.74 | 27.10 | 27.10 | 25,900 |
Mar 17, 2022 | 26.48 | 27.42 | 26.47 | 27.27 | 27.27 | 35,200 |
Mar 16, 2022 | 27.51 | 27.51 | 26.74 | 26.89 | 26.89 | 38,000 |
Mar 15, 2022 | 27.08 | 27.26 | 27.07 | 27.17 | 27.17 | 14,400 |
Mar 14, 2022 | 27.29 | 27.70 | 27.10 | 27.10 | 27.10 | 30,100 |
Mar 11, 2022 | 27.45 | 27.81 | 27.15 | 27.31 | 27.31 | 37,000 |
Mar 10, 2022 | 27.80 | 28.15 | 27.55 | 28.07 | 28.07 | 38,400 |
Mar 09, 2022 | 28.18 | 28.43 | 27.51 | 28.12 | 28.12 | 36,800 |
Mar 08, 2022 | 27.90 | 28.01 | 27.25 | 27.43 | 27.43 | 46,700 |
Mar 07, 2022 | 28.15 | 28.29 | 27.54 | 27.72 | 27.72 | 37,400 |
Mar 04, 2022 | 28.06 | 28.44 | 28.06 | 28.31 | 28.31 | 29,700 |
Mar 03, 2022 | 27.79 | 28.37 | 27.79 | 28.22 | 28.22 | 34,400 |
Mar 02, 2022 | 27.31 | 28.00 | 27.31 | 27.87 | 27.87 | 32,300 |
Mar 01, 2022 | 27.40 | 27.54 | 27.12 | 27.42 | 27.42 | 28,000 |
Feb 28, 2022 | 27.00 | 27.56 | 27.00 | 27.47 | 27.47 | 42,800 |
Feb 25, 2022 | 26.69 | 27.40 | 26.69 | 27.26 | 27.26 | 16,900 |
Feb 24, 2022 | 26.40 | 26.90 | 26.08 | 26.81 | 26.81 | 70,500 |
Feb 23, 2022 | 27.40 | 27.40 | 26.65 | 26.87 | 26.87 | 27,000 |
Feb 22, 2022 | 27.30 | 27.70 | 27.01 | 27.20 | 27.20 | 41,400 |
Feb 18, 2022 | 27.45 | 27.88 | 27.28 | 27.49 | 27.49 | 39,600 |
Feb 17, 2022 | 27.42 | 27.48 | 27.17 | 27.41 | 27.41 | 31,200 |
Feb 16, 2022 | 27.11 | 27.46 | 27.11 | 27.40 | 27.40 | 14,900 |
Feb 15, 2022 | 27.15 | 27.27 | 26.95 | 27.02 | 27.02 | 14,200 |
Feb 14, 2022 | 27.15 | 27.24 | 26.70 | 26.90 | 26.90 | 31,900 |
Feb 11, 2022 | 27.42 | 27.73 | 27.01 | 27.20 | 27.20 | 29,700 |
Feb 10, 2022 | 27.50 | 27.92 | 27.44 | 27.46 | 27.46 | 19,200 |
Feb 09, 2022 | 27.92 | 27.96 | 27.54 | 27.62 | 27.62 | 26,300 |
Feb 08, 2022 | 27.89 | 28.13 | 27.51 | 27.83 | 27.83 | 28,800 |
Feb 07, 2022 | 27.85 | 28.13 | 27.69 | 27.88 | 27.88 | 31,800 |
Feb 04, 2022 | 27.59 | 27.90 | 27.39 | 27.75 | 27.75 | 19,400 |
Feb 03, 2022 | 27.48 | 27.90 | 27.44 | 27.54 | 27.54 | 23,600 |
Feb 02, 2022 | 27.55 | 27.86 | 27.26 | 27.66 | 27.66 | 53,100 |
Feb 01, 2022 | 27.37 | 27.76 | 27.22 | 27.60 | 27.60 | 45,600 |
Jan 31, 2022 | 26.36 | 27.45 | 26.36 | 27.37 | 27.37 | 75,200 |
Jan 28, 2022 | 26.04 | 26.34 | 25.91 | 26.25 | 26.25 | 45,600 |
Jan 27, 2022 | 26.28 | 26.86 | 26.20 | 26.32 | 26.32 | 40,600 |
Jan 26, 2022 | 26.15 | 26.74 | 26.04 | 26.36 | 26.36 | 92,400 |
Jan 25, 2022 | 24.90 | 25.93 | 24.70 | 25.85 | 25.85 | 85,500 |
Jan 24, 2022 | 25.62 | 25.82 | 23.54 | 25.20 | 25.20 | 256,600 |
Jan 21, 2022 | 27.40 | 27.40 | 25.55 | 26.03 | 26.03 | 173,300 |
Jan 20, 2022 | 27.65 | 28.05 | 27.48 | 27.49 | 27.49 | 62,300 |
Jan 19, 2022 | 28.29 | 28.29 | 27.60 | 27.69 | 27.69 | 49,200 |
Jan 18, 2022 | 28.01 | 28.23 | 27.87 | 28.15 | 28.15 | 45,000 |
Jan 14, 2022 | 28.42 | 28.42 | 28.04 | 28.15 | 28.15 | 34,200 |
Jan 13, 2022 | 28.53 | 28.78 | 28.40 | 28.46 | 28.46 | 32,800 |
Jan 12, 2022 | 28.42 | 28.66 | 28.32 | 28.53 | 28.53 | 37,000 |
Jan 11, 2022 | 27.84 | 28.45 | 27.82 | 28.28 | 28.28 | 50,900 |
Jan 10, 2022 | 28.28 | 28.28 | 27.79 | 27.90 | 27.90 | 56,700 |
Jan 07, 2022 | 27.95 | 28.86 | 27.95 | 28.34 | 28.34 | 55,900 |
Jan 06, 2022 | 28.60 | 28.93 | 27.89 | 28.06 | 28.06 | 120,500 |
Jan 05, 2022 | 29.24 | 29.32 | 28.80 | 29.10 | 29.10 | 61,300 |
Jan 04, 2022 | 29.26 | 29.48 | 29.10 | 29.15 | 29.15 | 72,500 |
Jan 03, 2022 | 28.95 | 29.32 | 28.95 | 29.02 | 29.02 | 68,600 |
Jan 03, 2022 | 0.53 Dividend | |||||
Dec 31, 2021 | 29.37 | 29.43 | 29.31 | 29.38 | 28.85 | 78,700 |
Dec 30, 2021 | 29.51 | 29.56 | 29.31 | 29.36 | 28.83 | 88,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |