Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 29.70 | 30.87 | 30.55 | 30.86 | 30.86 | 1,588,349 |
May 26, 2022 | 29.99 | 30.45 | 29.94 | 30.37 | 30.37 | 1,552,300 |
May 25, 2022 | 29.83 | 29.96 | 29.48 | 29.78 | 29.78 | 2,691,000 |
May 24, 2022 | 30.16 | 30.25 | 29.85 | 30.10 | 30.10 | 3,371,300 |
May 23, 2022 | 29.83 | 30.16 | 29.66 | 30.04 | 30.04 | 1,937,400 |
May 20, 2022 | 29.70 | 29.72 | 28.97 | 29.50 | 29.50 | 2,693,200 |
May 19, 2022 | 28.86 | 29.69 | 28.83 | 29.41 | 29.41 | 3,206,100 |
May 18, 2022 | 29.26 | 29.43 | 28.77 | 28.81 | 28.81 | 3,841,000 |
May 17, 2022 | 29.10 | 29.40 | 28.95 | 29.32 | 29.32 | 2,859,400 |
May 16, 2022 | 28.49 | 28.63 | 28.21 | 28.44 | 28.44 | 2,425,900 |
May 13, 2022 | 28.51 | 28.93 | 28.49 | 28.81 | 28.81 | 2,729,500 |
May 12, 2022 | 27.86 | 28.45 | 27.74 | 28.15 | 28.15 | 3,546,200 |
May 11, 2022 | 28.40 | 28.74 | 28.00 | 28.06 | 28.06 | 3,170,300 |
May 10, 2022 | 28.86 | 28.90 | 28.21 | 28.51 | 28.51 | 3,791,800 |
May 09, 2022 | 28.38 | 28.46 | 27.85 | 27.96 | 27.96 | 2,719,800 |
May 06, 2022 | 29.28 | 29.29 | 28.72 | 29.00 | 29.00 | 3,313,800 |
May 05, 2022 | 30.30 | 30.30 | 29.27 | 29.56 | 29.56 | 4,961,600 |
May 04, 2022 | 29.90 | 30.60 | 29.45 | 30.53 | 30.53 | 2,647,200 |
May 03, 2022 | 29.68 | 29.88 | 29.55 | 29.71 | 29.71 | 2,330,000 |
May 02, 2022 | 29.64 | 29.75 | 29.02 | 29.60 | 29.60 | 2,797,400 |
Apr 29, 2022 | 30.46 | 30.78 | 29.82 | 29.87 | 29.87 | 2,363,300 |
Apr 28, 2022 | 29.88 | 30.35 | 29.45 | 30.23 | 30.23 | 3,109,100 |
Apr 27, 2022 | 29.62 | 29.98 | 29.48 | 29.66 | 29.66 | 2,806,700 |
Apr 26, 2022 | 31.04 | 31.06 | 29.81 | 29.81 | 29.81 | 3,332,500 |
Apr 25, 2022 | 30.86 | 31.04 | 30.44 | 30.99 | 30.99 | 3,247,900 |
Apr 22, 2022 | 31.94 | 32.05 | 31.33 | 31.37 | 31.37 | 3,967,700 |
Apr 21, 2022 | 33.63 | 33.65 | 32.61 | 32.70 | 32.70 | 2,767,100 |
Apr 20, 2022 | 31.99 | 32.13 | 31.66 | 31.80 | 31.80 | 3,234,400 |
Apr 19, 2022 | 31.20 | 31.59 | 31.19 | 31.53 | 31.53 | 2,401,900 |
Apr 18, 2022 | 30.66 | 31.06 | 30.66 | 30.85 | 30.85 | 1,525,400 |
Apr 14, 2022 | 31.33 | 31.36 | 30.83 | 30.83 | 30.83 | 1,616,700 |
Apr 13, 2022 | 30.87 | 31.16 | 30.79 | 31.11 | 31.11 | 1,960,300 |
Apr 12, 2022 | 31.21 | 31.39 | 30.62 | 30.71 | 30.71 | 2,857,600 |
Apr 11, 2022 | 31.66 | 31.74 | 31.19 | 31.21 | 31.21 | 2,827,500 |
Apr 08, 2022 | 31.98 | 32.21 | 31.78 | 31.89 | 31.89 | 2,863,500 |
Apr 07, 2022 | 31.75 | 31.96 | 31.57 | 31.79 | 31.79 | 2,173,700 |
Apr 06, 2022 | 31.49 | 31.84 | 31.25 | 31.69 | 31.69 | 2,171,600 |
Apr 05, 2022 | 32.71 | 32.81 | 32.11 | 32.21 | 32.21 | 2,022,000 |
Apr 04, 2022 | 32.63 | 32.98 | 32.63 | 32.93 | 32.93 | 1,678,700 |
Apr 01, 2022 | 32.87 | 32.93 | 32.55 | 32.87 | 32.87 | 2,186,600 |
Mar 31, 2022 | 32.73 | 32.89 | 32.34 | 32.34 | 32.34 | 2,766,600 |
Mar 30, 2022 | 32.93 | 33.12 | 32.52 | 32.63 | 32.63 | 2,202,400 |
Mar 29, 2022 | 33.49 | 33.99 | 33.49 | 33.97 | 33.97 | 3,008,600 |
Mar 28, 2022 | 33.30 | 33.56 | 33.12 | 33.54 | 33.54 | 2,652,100 |
Mar 25, 2022 | 34.74 | 34.77 | 34.29 | 34.61 | 34.61 | 2,251,100 |
Mar 24, 2022 | 34.66 | 34.80 | 34.35 | 34.78 | 34.78 | 2,581,100 |
Mar 23, 2022 | 34.83 | 35.10 | 34.71 | 34.83 | 34.83 | 2,742,200 |
Mar 22, 2022 | 35.29 | 35.47 | 35.17 | 35.31 | 35.31 | 1,993,500 |
Mar 21, 2022 | 35.23 | 35.35 | 34.82 | 35.06 | 35.06 | 2,237,600 |
Mar 18, 2022 | 34.73 | 35.51 | 34.73 | 35.46 | 35.46 | 2,668,600 |
Mar 17, 2022 | 34.74 | 35.37 | 34.68 | 35.29 | 35.29 | 1,996,400 |
Mar 16, 2022 | 34.00 | 34.69 | 33.83 | 34.69 | 34.69 | 3,474,800 |
Mar 15, 2022 | 33.09 | 33.40 | 32.84 | 33.31 | 33.31 | 2,506,100 |
Mar 14, 2022 | 33.56 | 33.76 | 33.13 | 33.30 | 33.30 | 2,259,800 |
Mar 11, 2022 | 33.32 | 33.41 | 32.49 | 32.50 | 32.50 | 2,239,900 |
Mar 10, 2022 | 32.71 | 33.20 | 32.67 | 32.95 | 32.95 | 2,517,600 |
Mar 09, 2022 | 33.08 | 33.58 | 32.60 | 33.31 | 33.31 | 3,877,200 |
Mar 08, 2022 | 31.73 | 32.70 | 31.32 | 31.93 | 31.93 | 3,925,700 |
Mar 07, 2022 | 31.36 | 31.47 | 30.42 | 30.50 | 30.50 | 3,654,300 |
Mar 04, 2022 | 31.78 | 31.88 | 31.36 | 31.68 | 31.68 | 3,255,500 |
Mar 03, 2022 | 33.67 | 33.70 | 33.03 | 33.08 | 33.08 | 2,372,900 |
Mar 02, 2022 | 33.17 | 33.51 | 32.93 | 33.37 | 33.37 | 2,792,000 |
Mar 01, 2022 | 33.99 | 34.11 | 32.76 | 32.91 | 32.91 | 3,057,600 |
Feb 28, 2022 | 33.32 | 34.00 | 33.30 | 33.68 | 33.68 | 2,585,900 |
Feb 25, 2022 | 33.08 | 33.77 | 33.01 | 33.74 | 33.74 | 3,646,800 |
Feb 24, 2022 | 31.74 | 33.16 | 31.69 | 33.09 | 33.09 | 5,142,900 |
Feb 23, 2022 | 34.09 | 34.13 | 33.05 | 33.10 | 33.10 | 2,006,500 |
Feb 22, 2022 | 33.79 | 34.12 | 33.44 | 33.78 | 33.78 | 1,915,800 |
Feb 18, 2022 | 34.63 | 34.73 | 34.25 | 34.34 | 34.34 | 1,634,900 |
Feb 17, 2022 | 34.90 | 34.96 | 34.43 | 34.46 | 34.46 | 1,645,700 |
Feb 16, 2022 | 34.87 | 35.41 | 34.86 | 35.33 | 35.33 | 1,516,600 |
Feb 15, 2022 | 34.81 | 34.99 | 34.70 | 34.95 | 34.95 | 2,006,700 |
Feb 14, 2022 | 33.85 | 34.07 | 33.60 | 33.95 | 33.95 | 2,154,400 |
Feb 11, 2022 | 35.14 | 35.22 | 34.19 | 34.32 | 34.32 | 2,702,500 |
Feb 10, 2022 | 35.29 | 35.76 | 35.07 | 35.19 | 35.19 | 2,274,800 |
Feb 09, 2022 | 35.82 | 35.87 | 35.67 | 35.81 | 35.81 | 2,217,600 |
Feb 08, 2022 | 34.81 | 35.00 | 34.60 | 34.94 | 34.94 | 2,035,100 |
Feb 07, 2022 | 34.61 | 34.95 | 34.54 | 34.69 | 34.69 | 2,147,700 |
Feb 04, 2022 | 34.18 | 34.30 | 33.82 | 34.05 | 34.05 | 2,765,000 |
Feb 03, 2022 | 34.33 | 34.78 | 34.23 | 34.29 | 34.29 | 1,886,400 |
Feb 02, 2022 | 35.35 | 35.65 | 35.33 | 35.56 | 35.56 | 2,054,200 |
Feb 01, 2022 | 35.19 | 35.21 | 34.76 | 35.18 | 35.18 | 1,994,900 |
Jan 31, 2022 | 34.08 | 34.81 | 34.05 | 34.77 | 34.77 | 2,613,500 |
Jan 28, 2022 | 33.54 | 33.97 | 33.12 | 33.96 | 33.96 | 2,794,200 |
Jan 27, 2022 | 35.23 | 35.46 | 34.37 | 34.54 | 34.54 | 2,976,300 |
Jan 26, 2022 | 35.97 | 36.08 | 34.97 | 35.25 | 35.25 | 2,751,600 |
Jan 25, 2022 | 35.30 | 35.60 | 34.85 | 35.28 | 35.28 | 2,663,200 |
Jan 24, 2022 | 35.17 | 35.74 | 34.51 | 35.71 | 35.71 | 3,225,600 |
Jan 21, 2022 | 36.69 | 36.89 | 36.35 | 36.39 | 36.39 | 2,408,700 |
Jan 20, 2022 | 37.40 | 37.67 | 36.94 | 36.97 | 36.97 | 1,794,100 |
Jan 19, 2022 | 37.38 | 37.47 | 36.98 | 37.03 | 37.03 | 2,998,500 |
Jan 18, 2022 | 36.72 | 36.76 | 36.46 | 36.62 | 36.62 | 1,651,000 |
Jan 14, 2022 | 37.35 | 37.60 | 37.00 | 37.35 | 37.35 | 1,881,000 |
Jan 13, 2022 | 38.34 | 38.43 | 37.89 | 37.95 | 37.95 | 1,550,700 |
Jan 12, 2022 | 38.32 | 38.64 | 38.30 | 38.61 | 38.61 | 1,520,400 |
Jan 11, 2022 | 36.96 | 37.44 | 36.85 | 37.42 | 37.42 | 1,987,200 |
Jan 10, 2022 | 36.86 | 36.92 | 36.35 | 36.78 | 36.78 | 2,266,600 |
Jan 07, 2022 | 38.09 | 38.25 | 37.81 | 38.10 | 38.10 | 1,372,000 |
Jan 06, 2022 | 38.31 | 38.55 | 38.19 | 38.27 | 38.27 | 1,773,000 |
Jan 05, 2022 | 38.94 | 39.11 | 38.42 | 38.43 | 38.43 | 1,583,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |