Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 22.59 | 22.78 | 22.35 | 22.48 | 22.48 | 13,086,145 |
May 20, 2022 | 22.40 | 23.45 | 22.27 | 22.73 | 22.73 | 23,052,619 |
May 19, 2022 | 22.19 | 22.29 | 21.95 | 22.16 | 22.16 | 8,311,050 |
May 18, 2022 | 22.37 | 22.59 | 22.28 | 22.36 | 22.36 | 9,533,192 |
May 17, 2022 | 22.50 | 22.54 | 22.09 | 22.35 | 22.35 | 9,001,364 |
May 16, 2022 | 22.60 | 22.68 | 22.28 | 22.50 | 22.50 | 13,235,031 |
May 13, 2022 | 22.19 | 22.63 | 22.00 | 22.36 | 22.36 | 15,657,325 |
May 12, 2022 | 21.73 | 22.32 | 21.69 | 21.98 | 21.98 | 10,881,159 |
May 11, 2022 | 22.23 | 22.43 | 21.81 | 21.89 | 21.89 | 16,925,062 |
May 10, 2022 | 21.45 | 22.25 | 21.45 | 22.04 | 22.04 | 14,647,005 |
May 09, 2022 | 21.33 | 21.88 | 21.25 | 21.66 | 21.66 | 8,984,431 |
May 06, 2022 | 21.25 | 21.64 | 21.20 | 21.34 | 21.34 | 8,997,114 |
May 05, 2022 | 21.25 | 21.77 | 21.19 | 21.66 | 21.66 | 14,295,711 |
Apr 29, 2022 | 21.00 | 21.80 | 20.67 | 21.58 | 21.58 | 24,553,697 |
Apr 28, 2022 | 20.82 | 21.13 | 20.18 | 20.37 | 20.37 | 18,475,685 |
Apr 27, 2022 | 20.21 | 21.40 | 20.13 | 21.12 | 21.12 | 18,861,559 |
Apr 26, 2022 | 23.24 | 23.51 | 20.91 | 21.02 | 21.02 | 35,511,370 |
Apr 25, 2022 | 22.90 | 23.95 | 22.86 | 23.23 | 23.23 | 25,352,468 |
Apr 22, 2022 | 22.70 | 23.54 | 22.67 | 23.32 | 23.32 | 15,410,043 |
Apr 21, 2022 | 22.90 | 23.40 | 22.82 | 22.89 | 22.89 | 13,010,302 |
Apr 20, 2022 | 23.59 | 23.65 | 22.99 | 23.07 | 23.07 | 9,400,209 |
Apr 19, 2022 | 23.61 | 23.83 | 23.36 | 23.45 | 23.45 | 9,781,758 |
Apr 18, 2022 | 23.85 | 23.98 | 23.48 | 23.56 | 23.56 | 14,093,926 |
Apr 15, 2022 | 23.80 | 24.60 | 23.70 | 24.32 | 24.32 | 21,544,066 |
Apr 14, 2022 | 23.65 | 24.08 | 23.53 | 23.98 | 23.98 | 17,571,423 |
Apr 13, 2022 | 23.29 | 23.86 | 23.15 | 23.50 | 23.50 | 15,623,808 |
Apr 12, 2022 | 22.79 | 23.60 | 22.53 | 23.44 | 23.44 | 15,937,739 |
Apr 11, 2022 | 23.35 | 23.36 | 22.61 | 22.68 | 22.68 | 11,067,330 |
Apr 08, 2022 | 23.05 | 23.47 | 22.80 | 23.39 | 23.39 | 11,100,960 |
Apr 07, 2022 | 23.57 | 23.69 | 23.05 | 23.05 | 23.05 | 12,281,825 |
Apr 06, 2022 | 23.40 | 23.65 | 23.36 | 23.57 | 23.57 | 8,767,112 |
Apr 01, 2022 | 23.19 | 23.65 | 23.12 | 23.49 | 23.49 | 11,663,385 |
Mar 31, 2022 | 23.40 | 23.67 | 23.28 | 23.28 | 23.28 | 10,879,531 |
Mar 30, 2022 | 23.16 | 23.58 | 23.07 | 23.47 | 23.47 | 17,211,097 |
Mar 29, 2022 | 22.97 | 23.19 | 22.86 | 22.96 | 22.96 | 8,982,086 |
Mar 28, 2022 | 22.88 | 23.15 | 22.61 | 22.99 | 22.99 | 8,921,278 |
Mar 25, 2022 | 23.36 | 23.65 | 23.00 | 23.00 | 23.00 | 8,609,165 |
Mar 24, 2022 | 23.62 | 23.62 | 23.28 | 23.34 | 23.34 | 8,724,816 |
Mar 23, 2022 | 23.80 | 24.03 | 23.70 | 23.76 | 23.76 | 8,107,644 |
Mar 22, 2022 | 23.89 | 24.15 | 23.73 | 23.80 | 23.80 | 9,791,608 |
Mar 21, 2022 | 24.57 | 24.58 | 23.84 | 24.00 | 24.00 | 13,544,549 |
Mar 18, 2022 | 24.49 | 24.72 | 24.25 | 24.52 | 24.52 | 21,766,788 |
Mar 17, 2022 | 24.77 | 24.96 | 24.32 | 24.42 | 24.42 | 25,147,726 |
Mar 16, 2022 | 23.60 | 24.88 | 23.08 | 24.68 | 24.68 | 29,045,073 |
Mar 15, 2022 | 23.80 | 24.41 | 23.27 | 23.44 | 23.44 | 21,504,039 |
Mar 14, 2022 | 23.57 | 24.71 | 23.50 | 23.96 | 23.96 | 20,562,840 |
Mar 11, 2022 | 22.70 | 24.24 | 22.30 | 23.91 | 23.91 | 21,648,051 |
Mar 10, 2022 | 23.65 | 23.70 | 23.03 | 23.22 | 23.22 | 12,730,083 |
Mar 09, 2022 | 24.23 | 24.41 | 22.12 | 23.14 | 23.14 | 21,017,390 |
Mar 08, 2022 | 25.07 | 25.40 | 24.00 | 24.16 | 24.16 | 15,390,282 |
Mar 07, 2022 | 25.61 | 25.64 | 25.00 | 25.07 | 25.07 | 11,078,458 |
Mar 04, 2022 | 25.83 | 25.83 | 25.55 | 25.60 | 25.60 | 9,957,496 |
Mar 03, 2022 | 26.18 | 26.26 | 25.90 | 25.97 | 25.97 | 7,376,760 |
Mar 02, 2022 | 25.80 | 26.13 | 25.75 | 26.08 | 26.08 | 9,061,644 |
Mar 01, 2022 | 25.70 | 26.00 | 25.68 | 25.97 | 25.97 | 8,944,431 |
Feb 28, 2022 | 25.96 | 25.99 | 25.44 | 25.70 | 25.70 | 10,747,307 |
Feb 25, 2022 | 26.20 | 26.30 | 25.84 | 25.90 | 25.90 | 10,770,131 |
Feb 24, 2022 | 26.78 | 26.93 | 25.70 | 25.97 | 25.97 | 18,755,792 |
Feb 23, 2022 | 26.63 | 27.07 | 26.54 | 26.88 | 26.88 | 10,609,563 |
Feb 22, 2022 | 26.72 | 27.04 | 26.58 | 26.60 | 26.60 | 11,385,833 |
Feb 21, 2022 | 26.55 | 27.45 | 26.42 | 27.14 | 27.14 | 16,705,140 |
Feb 18, 2022 | 26.00 | 26.48 | 26.00 | 26.39 | 26.39 | 7,967,010 |
Feb 17, 2022 | 26.53 | 26.58 | 26.14 | 26.16 | 26.16 | 9,209,787 |
Feb 16, 2022 | 26.63 | 26.65 | 26.34 | 26.42 | 26.42 | 7,892,473 |
Feb 15, 2022 | 26.06 | 26.56 | 26.06 | 26.45 | 26.45 | 8,248,085 |
Feb 14, 2022 | 26.70 | 26.70 | 25.90 | 26.00 | 26.00 | 16,192,799 |
Feb 11, 2022 | 27.03 | 27.38 | 26.90 | 26.96 | 26.96 | 11,306,847 |
Feb 10, 2022 | 27.11 | 27.14 | 26.84 | 27.03 | 27.03 | 7,380,310 |
Feb 09, 2022 | 27.21 | 27.21 | 26.93 | 27.02 | 27.02 | 9,326,214 |
Feb 08, 2022 | 26.75 | 27.05 | 26.52 | 27.03 | 27.03 | 11,015,830 |
Feb 07, 2022 | 26.83 | 26.96 | 26.53 | 26.73 | 26.73 | 9,500,017 |
Jan 28, 2022 | 26.67 | 27.07 | 26.37 | 26.43 | 26.43 | 12,927,892 |
Jan 27, 2022 | 26.91 | 27.10 | 26.16 | 26.35 | 26.35 | 12,609,431 |
Jan 26, 2022 | 26.71 | 27.17 | 26.62 | 27.05 | 27.05 | 11,417,429 |
Jan 25, 2022 | 27.85 | 27.99 | 26.57 | 26.60 | 26.60 | 15,987,295 |
Jan 24, 2022 | 28.00 | 28.15 | 27.83 | 27.89 | 27.89 | 8,383,373 |
Jan 21, 2022 | 28.30 | 28.36 | 28.05 | 28.16 | 28.16 | 10,210,813 |
Jan 20, 2022 | 28.01 | 28.67 | 28.01 | 28.38 | 28.38 | 16,971,962 |
Jan 19, 2022 | 27.87 | 28.26 | 27.85 | 28.01 | 28.01 | 9,895,212 |
Jan 18, 2022 | 27.93 | 28.21 | 27.78 | 27.98 | 27.98 | 10,950,554 |
Jan 17, 2022 | 27.79 | 28.19 | 27.72 | 27.92 | 27.92 | 11,045,668 |
Jan 14, 2022 | 28.18 | 28.19 | 27.72 | 27.79 | 27.79 | 15,024,265 |
Jan 13, 2022 | 28.80 | 28.83 | 28.34 | 28.34 | 28.34 | 12,458,259 |
Jan 12, 2022 | 28.69 | 28.73 | 28.43 | 28.63 | 28.63 | 10,017,117 |
Jan 11, 2022 | 28.60 | 28.88 | 28.51 | 28.65 | 28.65 | 11,934,929 |
Jan 10, 2022 | 28.50 | 28.71 | 28.37 | 28.68 | 28.68 | 11,238,167 |
Jan 07, 2022 | 28.30 | 28.66 | 28.29 | 28.40 | 28.40 | 11,152,566 |
Jan 06, 2022 | 28.80 | 28.85 | 28.22 | 28.28 | 28.28 | 21,124,606 |
Jan 05, 2022 | 28.99 | 29.39 | 28.93 | 29.00 | 29.00 | 15,431,009 |
Jan 04, 2022 | 29.32 | 29.38 | 28.85 | 29.06 | 29.06 | 14,694,656 |
Dec 31, 2021 | 29.40 | 29.49 | 29.20 | 29.25 | 29.25 | 11,596,562 |
Dec 30, 2021 | 29.01 | 29.43 | 28.87 | 29.29 | 29.29 | 14,210,133 |
Dec 29, 2021 | 29.32 | 29.33 | 29.02 | 29.08 | 29.08 | 9,977,448 |
Dec 28, 2021 | 29.06 | 29.39 | 29.01 | 29.30 | 29.30 | 13,433,111 |
Dec 27, 2021 | 28.87 | 29.13 | 28.80 | 28.98 | 28.98 | 9,210,249 |
Dec 24, 2021 | 29.49 | 29.60 | 28.90 | 28.92 | 28.92 | 12,651,132 |
Dec 23, 2021 | 29.42 | 29.50 | 29.07 | 29.44 | 29.44 | 11,763,603 |
Dec 22, 2021 | 29.69 | 29.79 | 29.35 | 29.38 | 29.38 | 12,834,833 |
Dec 21, 2021 | 29.57 | 29.76 | 29.31 | 29.67 | 29.67 | 15,190,770 |
Dec 20, 2021 | 29.85 | 30.00 | 29.44 | 29.48 | 29.48 | 15,794,593 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |