Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 24.90 | 24.95 | 24.13 | 24.67 | 24.67 | 12,381,800 |
May 19, 2022 | 23.85 | 24.86 | 23.77 | 24.54 | 24.54 | 12,496,200 |
May 18, 2022 | 24.83 | 24.83 | 23.61 | 23.87 | 23.87 | 14,533,600 |
May 17, 2022 | 24.91 | 25.45 | 24.42 | 24.83 | 24.83 | 12,727,400 |
May 16, 2022 | 24.26 | 24.98 | 24.04 | 24.52 | 24.52 | 8,059,400 |
May 13, 2022 | 23.71 | 24.77 | 23.63 | 24.25 | 24.25 | 10,085,600 |
May 12, 2022 | 22.36 | 23.74 | 22.02 | 23.66 | 23.66 | 14,114,100 |
May 11, 2022 | 23.22 | 23.58 | 22.36 | 22.63 | 22.63 | 10,536,500 |
May 10, 2022 | 22.91 | 24.10 | 22.91 | 23.37 | 23.37 | 14,030,700 |
May 09, 2022 | 21.98 | 22.86 | 21.52 | 22.69 | 22.69 | 25,317,500 |
May 06, 2022 | 22.03 | 22.09 | 21.38 | 21.90 | 21.90 | 16,646,500 |
May 05, 2022 | 22.46 | 22.77 | 21.70 | 22.12 | 22.12 | 15,080,200 |
May 04, 2022 | 22.31 | 23.16 | 21.41 | 23.02 | 23.02 | 24,433,400 |
May 03, 2022 | 23.09 | 23.20 | 22.34 | 22.64 | 22.64 | 8,359,900 |
May 02, 2022 | 23.15 | 23.47 | 22.54 | 23.08 | 23.08 | 9,203,200 |
Apr 29, 2022 | 24.49 | 24.59 | 22.92 | 23.09 | 23.09 | 10,793,400 |
Apr 28, 2022 | 23.90 | 24.42 | 23.50 | 24.13 | 24.13 | 7,725,900 |
Apr 27, 2022 | 24.01 | 24.46 | 23.62 | 23.84 | 23.84 | 11,131,600 |
Apr 26, 2022 | 24.90 | 25.10 | 23.72 | 23.85 | 23.85 | 10,117,300 |
Apr 25, 2022 | 24.99 | 25.67 | 24.81 | 25.12 | 25.12 | 9,302,800 |
Apr 22, 2022 | 26.05 | 26.44 | 25.04 | 25.40 | 25.40 | 8,893,300 |
Apr 20, 2022 | 26.06 | 26.26 | 25.71 | 26.25 | 26.25 | 8,244,300 |
Apr 19, 2022 | 24.98 | 26.15 | 24.94 | 25.91 | 25.91 | 7,638,400 |
Apr 18, 2022 | 24.89 | 25.52 | 24.89 | 25.25 | 25.25 | 6,582,000 |
Apr 14, 2022 | 25.08 | 25.47 | 24.93 | 25.10 | 25.10 | 8,335,500 |
Apr 13, 2022 | 24.91 | 25.52 | 24.83 | 25.37 | 25.37 | 9,530,800 |
Apr 12, 2022 | 25.47 | 26.00 | 24.74 | 24.80 | 24.80 | 11,316,900 |
Apr 11, 2022 | 25.59 | 25.59 | 24.95 | 25.25 | 25.25 | 7,362,200 |
Apr 08, 2022 | 25.36 | 25.65 | 25.19 | 25.59 | 25.59 | 6,495,400 |
Apr 07, 2022 | 24.91 | 25.85 | 24.60 | 25.64 | 25.64 | 9,539,700 |
Apr 06, 2022 | 25.04 | 25.38 | 24.21 | 25.11 | 25.11 | 12,586,600 |
Apr 05, 2022 | 26.30 | 26.41 | 25.13 | 25.34 | 25.34 | 10,814,500 |
Apr 04, 2022 | 26.63 | 26.66 | 26.20 | 26.38 | 26.38 | 5,612,800 |
Apr 01, 2022 | 26.21 | 26.92 | 26.18 | 26.63 | 26.63 | 9,129,600 |
Mar 31, 2022 | 26.38 | 26.75 | 25.79 | 26.04 | 26.04 | 11,932,100 |
Mar 30, 2022 | 26.97 | 26.97 | 26.00 | 26.34 | 26.34 | 18,754,900 |
Mar 29, 2022 | 27.52 | 28.08 | 27.06 | 27.15 | 27.15 | 11,274,200 |
Mar 28, 2022 | 27.07 | 27.37 | 26.57 | 27.00 | 27.00 | 6,909,500 |
Mar 25, 2022 | 26.71 | 27.45 | 26.67 | 26.96 | 26.96 | 12,442,100 |
Mar 24, 2022 | 26.07 | 26.90 | 25.93 | 26.55 | 26.55 | 10,080,300 |
Mar 23, 2022 | 25.57 | 26.45 | 25.16 | 26.04 | 26.04 | 10,993,000 |
Mar 22, 2022 | 25.30 | 25.90 | 25.19 | 25.69 | 25.69 | 9,114,000 |
Mar 21, 2022 | 25.47 | 25.80 | 24.43 | 24.97 | 24.97 | 9,517,700 |
Mar 18, 2022 | 25.10 | 26.01 | 24.88 | 25.65 | 25.65 | 9,480,800 |
Mar 17, 2022 | 24.35 | 25.31 | 24.08 | 25.14 | 25.14 | 11,797,100 |
Mar 16, 2022 | 23.70 | 24.68 | 23.50 | 24.46 | 24.46 | 10,908,500 |
Mar 15, 2022 | 23.70 | 24.13 | 22.97 | 23.71 | 23.71 | 11,101,300 |
Mar 14, 2022 | 24.28 | 24.79 | 23.51 | 23.59 | 23.59 | 10,238,100 |
Mar 11, 2022 | 24.48 | 25.04 | 23.84 | 23.85 | 23.85 | 7,856,600 |
Mar 10, 2022 | 24.80 | 24.80 | 23.83 | 24.27 | 24.27 | 7,168,200 |
Mar 09, 2022 | 23.95 | 25.45 | 23.95 | 25.00 | 25.00 | 13,566,800 |
Mar 08, 2022 | 23.20 | 23.95 | 22.76 | 23.86 | 23.86 | 13,148,500 |
Mar 07, 2022 | 24.12 | 24.13 | 22.92 | 23.00 | 23.00 | 11,010,000 |
Mar 04, 2022 | 24.81 | 25.04 | 23.77 | 23.82 | 23.82 | 8,262,100 |
Mar 03, 2022 | 24.90 | 25.32 | 24.36 | 24.67 | 24.67 | 12,142,800 |
Mar 02, 2022 | 25.73 | 26.30 | 24.52 | 25.15 | 25.15 | 8,276,200 |
Feb 25, 2022 | 25.46 | 25.96 | 25.00 | 25.41 | 25.41 | 8,268,500 |
Feb 24, 2022 | 24.01 | 26.11 | 23.86 | 26.05 | 26.05 | 17,075,600 |
Feb 23, 2022 | 25.54 | 26.64 | 25.01 | 25.21 | 25.21 | 13,235,600 |
Feb 22, 2022 | 24.78 | 25.50 | 24.75 | 25.45 | 25.45 | 8,523,200 |
Feb 21, 2022 | 25.00 | 25.34 | 24.04 | 24.16 | 24.16 | 7,108,100 |
Feb 18, 2022 | 25.61 | 26.07 | 25.12 | 25.14 | 25.14 | 6,913,900 |
Feb 17, 2022 | 25.25 | 25.90 | 25.06 | 25.07 | 25.07 | 10,128,000 |
Feb 16, 2022 | 24.90 | 25.78 | 23.82 | 25.26 | 25.26 | 22,764,200 |
Feb 15, 2022 | 23.75 | 24.95 | 23.67 | 24.85 | 24.85 | 11,567,400 |
Feb 14, 2022 | 23.20 | 23.85 | 23.15 | 23.35 | 23.35 | 7,724,200 |
Feb 11, 2022 | 23.45 | 23.96 | 22.86 | 23.02 | 23.02 | 11,713,400 |
Feb 10, 2022 | 23.36 | 23.57 | 22.60 | 23.32 | 23.32 | 12,990,900 |
Feb 09, 2022 | 22.88 | 23.93 | 22.76 | 23.44 | 23.44 | 14,431,500 |
Feb 08, 2022 | 22.60 | 22.67 | 22.13 | 22.58 | 22.58 | 7,336,200 |
Feb 07, 2022 | 22.92 | 23.06 | 22.57 | 22.66 | 22.66 | 3,850,800 |
Feb 04, 2022 | 23.24 | 23.26 | 22.23 | 22.87 | 22.87 | 6,640,400 |
Feb 03, 2022 | 23.59 | 23.95 | 22.64 | 23.08 | 23.08 | 11,009,300 |
Feb 02, 2022 | 24.25 | 24.81 | 23.24 | 23.39 | 23.39 | 10,247,400 |
Feb 01, 2022 | 24.13 | 24.59 | 23.91 | 24.25 | 24.25 | 10,163,400 |
Jan 31, 2022 | 23.42 | 24.11 | 23.35 | 24.04 | 24.04 | 22,915,000 |
Jan 28, 2022 | 23.69 | 24.04 | 23.21 | 23.32 | 23.32 | 10,465,300 |
Jan 27, 2022 | 23.41 | 24.48 | 23.32 | 24.12 | 24.12 | 19,698,900 |
Jan 26, 2022 | 22.93 | 24.20 | 22.93 | 23.15 | 23.15 | 25,216,500 |
Jan 25, 2022 | 21.46 | 22.86 | 21.22 | 22.52 | 22.52 | 13,562,200 |
Jan 24, 2022 | 21.30 | 21.63 | 20.65 | 21.61 | 21.61 | 13,917,800 |
Jan 21, 2022 | 21.17 | 21.84 | 21.02 | 21.30 | 21.30 | 8,249,200 |
Jan 20, 2022 | 20.02 | 21.68 | 19.97 | 21.61 | 21.61 | 21,107,700 |
Jan 19, 2022 | 19.09 | 19.94 | 18.99 | 19.94 | 19.94 | 8,287,000 |
Jan 18, 2022 | 19.53 | 19.60 | 18.63 | 18.95 | 18.95 | 11,916,400 |
Jan 17, 2022 | 19.80 | 20.04 | 19.48 | 19.76 | 19.76 | 4,037,000 |
Jan 14, 2022 | 19.14 | 20.08 | 19.14 | 19.61 | 19.61 | 8,234,700 |
Jan 13, 2022 | 19.64 | 19.88 | 19.19 | 19.30 | 19.30 | 5,544,700 |
Jan 12, 2022 | 19.66 | 20.14 | 19.30 | 19.56 | 19.56 | 11,896,100 |
Jan 11, 2022 | 19.00 | 19.56 | 18.85 | 19.45 | 19.45 | 10,666,400 |
Jan 10, 2022 | 18.55 | 18.71 | 18.04 | 18.56 | 18.56 | 9,375,900 |
Jan 07, 2022 | 18.44 | 18.89 | 18.11 | 18.60 | 18.60 | 14,039,400 |
Jan 06, 2022 | 18.70 | 18.82 | 18.03 | 18.46 | 18.46 | 13,573,900 |
Jan 06, 2022 | 0.147312 Dividend | |||||
Jan 05, 2022 | 19.72 | 20.05 | 18.75 | 18.81 | 18.66 | 24,686,600 |
Jan 04, 2022 | 20.28 | 20.35 | 19.59 | 19.66 | 19.51 | 12,655,000 |
Jan 03, 2022 | 20.80 | 21.38 | 20.08 | 20.12 | 19.96 | 8,744,700 |
Dec 30, 2021 | 20.85 | 21.05 | 20.68 | 20.97 | 20.81 | 4,143,500 |
Dec 29, 2021 | 20.95 | 20.99 | 20.41 | 20.73 | 20.57 | 4,026,400 |
Dec 28, 2021 | 21.60 | 21.63 | 20.55 | 20.72 | 20.56 | 5,912,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |