Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | - | - | - | - | - | - |
May 13, 2022 | 21.79 | 21.79 | 21.41 | 21.50 | 21.50 | 30,300 |
May 12, 2022 | 21.84 | 21.84 | 21.28 | 21.69 | 21.69 | 40,900 |
May 11, 2022 | 21.86 | 21.97 | 21.70 | 21.75 | 21.75 | 28,900 |
May 10, 2022 | 22.02 | 22.22 | 21.72 | 21.76 | 21.76 | 35,300 |
May 09, 2022 | 21.87 | 22.13 | 21.76 | 21.94 | 21.94 | 37,700 |
May 06, 2022 | 21.74 | 22.04 | 21.74 | 21.96 | 21.96 | 22,600 |
May 05, 2022 | 22.21 | 22.21 | 21.55 | 22.00 | 22.00 | 27,700 |
May 04, 2022 | 21.90 | 22.42 | 21.58 | 22.38 | 22.38 | 99,400 |
May 03, 2022 | 21.84 | 22.14 | 21.65 | 22.03 | 22.03 | 26,100 |
May 02, 2022 | 21.99 | 22.20 | 21.60 | 21.92 | 21.92 | 26,900 |
Apr 29, 2022 | 22.43 | 22.63 | 21.71 | 21.75 | 21.75 | 65,400 |
Apr 28, 2022 | 22.69 | 22.94 | 22.26 | 22.64 | 22.64 | 25,900 |
Apr 27, 2022 | 22.54 | 22.54 | 22.27 | 22.40 | 22.40 | 30,400 |
Apr 26, 2022 | 23.00 | 23.80 | 22.57 | 22.63 | 22.63 | 62,400 |
Apr 25, 2022 | 23.63 | 23.89 | 23.02 | 23.10 | 23.10 | 60,000 |
Apr 22, 2022 | 24.72 | 24.76 | 24.18 | 24.21 | 24.21 | 15,900 |
Apr 21, 2022 | 24.94 | 25.11 | 24.59 | 24.59 | 24.59 | 16,800 |
Apr 20, 2022 | 24.65 | 24.96 | 24.59 | 24.96 | 24.96 | 22,500 |
Apr 19, 2022 | 24.05 | 24.57 | 24.05 | 24.45 | 24.45 | 79,600 |
Apr 18, 2022 | 23.85 | 24.05 | 23.51 | 23.82 | 23.82 | 21,400 |
Apr 14, 2022 | 23.97 | 24.02 | 23.45 | 23.71 | 23.71 | 20,500 |
Apr 13, 2022 | 23.54 | 24.16 | 23.54 | 23.99 | 23.99 | 18,400 |
Apr 12, 2022 | 23.86 | 24.04 | 23.36 | 23.63 | 23.63 | 14,800 |
Apr 11, 2022 | 23.89 | 24.05 | 23.77 | 23.82 | 23.82 | 15,500 |
Apr 08, 2022 | 23.93 | 24.09 | 23.68 | 23.79 | 23.79 | 18,300 |
Apr 07, 2022 | 24.36 | 24.48 | 23.82 | 23.90 | 23.90 | 13,600 |
Apr 06, 2022 | 24.34 | 24.34 | 24.05 | 24.20 | 24.20 | 19,500 |
Apr 05, 2022 | 24.65 | 24.75 | 24.22 | 24.34 | 24.34 | 20,600 |
Apr 04, 2022 | 25.08 | 25.10 | 24.49 | 24.60 | 24.60 | 21,100 |
Apr 01, 2022 | 25.01 | 25.15 | 24.81 | 24.92 | 24.92 | 24,400 |
Mar 31, 2022 | 25.08 | 25.28 | 24.85 | 24.98 | 24.98 | 28,500 |
Mar 30, 2022 | 25.53 | 25.65 | 24.80 | 24.99 | 24.99 | 34,200 |
Mar 29, 2022 | 25.75 | 25.95 | 25.42 | 25.64 | 25.64 | 42,000 |
Mar 28, 2022 | 25.59 | 25.67 | 25.30 | 25.67 | 25.67 | 16,700 |
Mar 25, 2022 | 25.41 | 25.80 | 25.41 | 25.60 | 25.60 | 22,500 |
Mar 24, 2022 | 25.23 | 25.49 | 25.04 | 25.48 | 25.48 | 14,100 |
Mar 23, 2022 | 25.70 | 25.80 | 25.16 | 25.26 | 25.26 | 19,200 |
Mar 22, 2022 | 25.79 | 25.97 | 25.71 | 25.89 | 25.89 | 15,400 |
Mar 21, 2022 | 26.01 | 26.20 | 25.57 | 25.73 | 25.73 | 15,000 |
Mar 18, 2022 | 25.98 | 26.02 | 25.55 | 25.98 | 25.98 | 53,900 |
Mar 17, 2022 | 26.06 | 26.10 | 25.99 | 26.10 | 26.10 | 18,400 |
Mar 16, 2022 | 26.22 | 26.50 | 26.18 | 26.36 | 26.36 | 38,200 |
Mar 15, 2022 | 26.29 | 26.65 | 25.91 | 26.12 | 26.12 | 21,800 |
Mar 14, 2022 | 26.34 | 26.50 | 26.01 | 26.23 | 26.23 | 16,300 |
Mar 11, 2022 | 26.36 | 26.58 | 26.03 | 26.15 | 26.15 | 20,200 |
Mar 10, 2022 | 25.76 | 26.40 | 25.76 | 26.30 | 26.30 | 21,200 |
Mar 09, 2022 | 26.28 | 26.36 | 25.94 | 25.99 | 25.99 | 36,800 |
Mar 08, 2022 | 26.14 | 26.43 | 25.85 | 25.86 | 25.86 | 27,400 |
Mar 07, 2022 | 26.57 | 26.57 | 26.09 | 26.11 | 26.11 | 27,900 |
Mar 04, 2022 | 26.51 | 26.62 | 26.31 | 26.54 | 26.54 | 25,500 |
Mar 03, 2022 | 26.98 | 26.99 | 26.65 | 26.84 | 26.84 | 19,200 |
Mar 02, 2022 | 26.31 | 27.10 | 26.31 | 26.84 | 26.84 | 24,400 |
Mar 01, 2022 | 26.68 | 26.68 | 25.77 | 26.07 | 26.07 | 40,800 |
Feb 28, 2022 | 26.85 | 27.04 | 26.84 | 26.84 | 26.84 | 25,300 |
Feb 25, 2022 | 26.13 | 27.19 | 26.13 | 27.12 | 27.12 | 38,800 |
Feb 24, 2022 | 25.96 | 26.60 | 25.29 | 25.94 | 25.94 | 89,500 |
Feb 23, 2022 | 26.90 | 26.96 | 26.30 | 26.49 | 26.49 | 29,500 |
Feb 22, 2022 | 26.65 | 26.98 | 26.41 | 26.64 | 26.64 | 26,100 |
Feb 18, 2022 | 26.35 | 26.81 | 26.35 | 26.72 | 26.72 | 39,500 |
Feb 17, 2022 | 26.86 | 26.86 | 26.39 | 26.47 | 26.47 | 29,500 |
Feb 16, 2022 | 26.87 | 27.13 | 26.64 | 26.91 | 26.91 | 91,600 |
Feb 15, 2022 | 26.76 | 27.06 | 26.71 | 26.87 | 26.87 | 33,600 |
Feb 14, 2022 | 26.93 | 26.95 | 26.44 | 26.55 | 26.55 | 40,400 |
Feb 11, 2022 | 26.90 | 26.97 | 26.57 | 26.70 | 26.70 | 25,100 |
Feb 10, 2022 | 26.76 | 27.05 | 26.68 | 26.85 | 26.85 | 31,300 |
Feb 09, 2022 | 27.22 | 27.22 | 26.73 | 26.74 | 26.74 | 40,400 |
Feb 08, 2022 | 26.73 | 27.24 | 26.73 | 27.07 | 27.07 | 48,400 |
Feb 07, 2022 | 26.71 | 26.85 | 26.37 | 26.69 | 26.69 | 32,700 |
Feb 04, 2022 | 26.59 | 26.95 | 26.36 | 26.64 | 26.64 | 23,800 |
Feb 03, 2022 | 26.51 | 26.99 | 26.39 | 26.67 | 26.67 | 27,500 |
Feb 02, 2022 | 26.60 | 26.98 | 26.24 | 26.53 | 26.53 | 94,500 |
Feb 01, 2022 | 26.95 | 27.19 | 26.42 | 26.62 | 26.62 | 40,000 |
Jan 31, 2022 | 26.06 | 26.76 | 26.03 | 26.53 | 26.53 | 29,900 |
Jan 28, 2022 | 26.34 | 26.80 | 25.65 | 26.29 | 26.29 | 32,600 |
Jan 27, 2022 | 26.86 | 27.13 | 26.52 | 26.58 | 26.58 | 55,100 |
Jan 26, 2022 | 27.42 | 27.72 | 26.65 | 26.74 | 26.74 | 52,000 |
Jan 25, 2022 | 26.09 | 27.52 | 26.06 | 27.22 | 27.22 | 51,500 |
Jan 24, 2022 | 26.74 | 27.56 | 26.50 | 27.19 | 27.19 | 63,900 |
Jan 21, 2022 | 26.81 | 28.01 | 26.81 | 27.47 | 27.47 | 42,400 |
Jan 20, 2022 | 27.23 | 27.98 | 27.10 | 27.10 | 27.10 | 44,200 |
Jan 19, 2022 | 28.16 | 28.16 | 27.34 | 27.39 | 27.39 | 17,700 |
Jan 18, 2022 | 27.92 | 28.34 | 27.73 | 28.04 | 28.04 | 137,000 |
Jan 14, 2022 | 27.72 | 28.08 | 27.71 | 28.01 | 28.01 | 12,000 |
Jan 13, 2022 | 27.88 | 28.33 | 27.71 | 27.89 | 27.89 | 29,700 |
Jan 12, 2022 | 28.17 | 28.34 | 27.94 | 27.95 | 27.95 | 31,000 |
Jan 11, 2022 | 27.84 | 28.33 | 27.23 | 28.21 | 28.21 | 38,400 |
Jan 10, 2022 | 28.68 | 28.92 | 27.78 | 27.95 | 27.95 | 55,500 |
Jan 07, 2022 | 28.46 | 28.81 | 28.13 | 28.63 | 28.63 | 21,200 |
Jan 06, 2022 | 27.60 | 28.40 | 27.60 | 28.31 | 28.31 | 18,500 |
Jan 05, 2022 | 28.32 | 28.49 | 27.68 | 27.85 | 27.85 | 28,800 |
Jan 04, 2022 | 27.24 | 28.30 | 27.24 | 28.14 | 28.14 | 48,600 |
Jan 03, 2022 | 27.26 | 27.76 | 27.02 | 27.22 | 27.22 | 22,000 |
Dec 31, 2021 | 27.03 | 27.46 | 26.94 | 27.15 | 27.15 | 17,100 |
Dec 30, 2021 | 27.51 | 27.55 | 26.99 | 27.11 | 27.11 | 18,300 |
Dec 29, 2021 | 27.82 | 27.89 | 27.43 | 27.55 | 27.55 | 21,500 |
Dec 28, 2021 | 27.68 | 28.00 | 26.47 | 27.80 | 27.80 | 20,100 |
Dec 27, 2021 | 27.23 | 27.91 | 27.13 | 27.74 | 27.74 | 29,700 |
Dec 23, 2021 | 27.21 | 27.49 | 26.88 | 27.28 | 27.28 | 12,500 |
Dec 22, 2021 | 26.97 | 27.22 | 26.68 | 27.13 | 27.13 | 20,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |