Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | - | - | - | - | - | - |
May 25, 2022 | 21.76 | 22.37 | 20.98 | 22.13 | 22.13 | 1,237,700 |
May 24, 2022 | 21.63 | 22.06 | 21.17 | 21.84 | 21.84 | 1,156,500 |
May 23, 2022 | 21.85 | 21.96 | 21.38 | 21.80 | 21.80 | 1,689,000 |
May 20, 2022 | 21.46 | 21.79 | 21.02 | 21.46 | 21.46 | 956,100 |
May 19, 2022 | 20.77 | 21.72 | 20.53 | 21.25 | 21.25 | 1,324,200 |
May 18, 2022 | 22.19 | 22.46 | 20.97 | 21.39 | 21.39 | 962,900 |
May 17, 2022 | 22.23 | 22.56 | 21.85 | 22.18 | 22.18 | 968,900 |
May 16, 2022 | 21.70 | 22.35 | 21.58 | 21.80 | 21.80 | 1,028,400 |
May 13, 2022 | 20.74 | 21.95 | 20.71 | 21.77 | 21.77 | 1,526,600 |
May 12, 2022 | 20.33 | 20.37 | 19.53 | 20.21 | 20.21 | 1,563,900 |
May 11, 2022 | 20.67 | 21.40 | 20.28 | 20.35 | 20.35 | 804,600 |
May 10, 2022 | 20.60 | 20.81 | 19.57 | 20.36 | 20.36 | 1,433,100 |
May 09, 2022 | 21.68 | 21.95 | 20.11 | 20.26 | 20.26 | 2,114,300 |
May 06, 2022 | 22.72 | 23.47 | 21.85 | 22.29 | 22.29 | 1,465,900 |
May 05, 2022 | 23.56 | 23.61 | 21.84 | 22.54 | 22.54 | 1,355,600 |
May 04, 2022 | 22.86 | 23.64 | 22.05 | 23.49 | 23.49 | 1,383,200 |
May 03, 2022 | 21.04 | 22.32 | 21.04 | 22.22 | 22.22 | 1,348,500 |
May 02, 2022 | 21.12 | 21.87 | 20.70 | 21.40 | 21.40 | 1,472,500 |
Apr 29, 2022 | 22.37 | 22.45 | 20.93 | 21.10 | 21.10 | 1,847,100 |
Apr 28, 2022 | 21.72 | 22.73 | 20.85 | 22.30 | 22.30 | 1,777,500 |
Apr 27, 2022 | 21.64 | 22.46 | 20.92 | 21.29 | 21.29 | 3,028,000 |
Apr 26, 2022 | 21.65 | 22.20 | 21.08 | 21.09 | 21.09 | 2,536,000 |
Apr 25, 2022 | 22.14 | 22.21 | 20.62 | 21.64 | 21.64 | 2,971,900 |
Apr 22, 2022 | 23.51 | 23.95 | 22.64 | 22.71 | 22.71 | 1,913,800 |
Apr 21, 2022 | 25.56 | 25.76 | 23.51 | 23.85 | 23.85 | 1,601,800 |
Apr 20, 2022 | 25.96 | 26.02 | 24.66 | 24.94 | 24.94 | 2,536,800 |
Apr 19, 2022 | 25.26 | 25.94 | 25.21 | 25.80 | 25.80 | 1,158,500 |
Apr 18, 2022 | 25.27 | 25.95 | 25.00 | 25.50 | 25.50 | 1,115,600 |
Apr 14, 2022 | 25.00 | 25.33 | 24.67 | 25.18 | 25.18 | 960,700 |
Apr 13, 2022 | 24.75 | 25.21 | 24.34 | 25.09 | 25.09 | 1,122,600 |
Apr 12, 2022 | 24.38 | 25.37 | 24.34 | 24.65 | 24.65 | 1,456,300 |
Apr 11, 2022 | 23.88 | 24.00 | 23.42 | 23.88 | 23.88 | 1,933,100 |
Apr 08, 2022 | 23.25 | 23.89 | 23.24 | 23.82 | 23.82 | 745,000 |
Apr 07, 2022 | 23.10 | 23.49 | 22.50 | 23.30 | 23.30 | 1,084,100 |
Apr 06, 2022 | 23.68 | 24.05 | 22.98 | 23.21 | 23.21 | 1,122,800 |
Apr 05, 2022 | 24.67 | 25.28 | 23.65 | 23.72 | 23.72 | 1,237,000 |
Apr 04, 2022 | 25.41 | 25.57 | 24.62 | 24.86 | 24.86 | 1,094,900 |
Apr 01, 2022 | 24.57 | 25.46 | 24.41 | 24.91 | 24.91 | 1,275,400 |
Mar 31, 2022 | 24.40 | 25.10 | 24.31 | 24.48 | 24.48 | 1,470,400 |
Mar 30, 2022 | 24.75 | 25.23 | 24.58 | 24.68 | 24.68 | 1,322,300 |
Mar 29, 2022 | 23.48 | 24.72 | 23.08 | 24.61 | 24.61 | 1,238,800 |
Mar 28, 2022 | 24.36 | 24.36 | 23.58 | 23.99 | 23.99 | 1,008,700 |
Mar 25, 2022 | 24.34 | 24.96 | 24.27 | 24.89 | 24.89 | 1,536,600 |
Mar 24, 2022 | 23.80 | 24.43 | 23.63 | 24.40 | 24.40 | 2,821,400 |
Mar 23, 2022 | 24.54 | 24.75 | 23.64 | 23.69 | 23.69 | 2,085,900 |
Mar 22, 2022 | 24.77 | 25.18 | 24.00 | 24.20 | 24.20 | 1,395,400 |
Mar 21, 2022 | 25.00 | 25.72 | 24.63 | 24.80 | 24.80 | 1,141,900 |
Mar 18, 2022 | 24.60 | 24.66 | 24.01 | 24.52 | 24.52 | 3,660,100 |
Mar 17, 2022 | 24.59 | 25.11 | 24.32 | 24.72 | 24.72 | 2,547,600 |
Mar 16, 2022 | 23.68 | 24.64 | 23.23 | 24.15 | 24.15 | 2,285,400 |
Mar 15, 2022 | 23.81 | 24.70 | 23.42 | 23.50 | 23.50 | 1,392,600 |
Mar 14, 2022 | 25.20 | 25.20 | 24.12 | 24.72 | 24.72 | 1,940,700 |
Mar 11, 2022 | 25.03 | 25.95 | 25.03 | 25.34 | 25.34 | 1,798,700 |
Mar 10, 2022 | 24.96 | 25.93 | 24.67 | 25.67 | 25.67 | 1,897,500 |
Mar 09, 2022 | 23.49 | 24.67 | 23.26 | 24.63 | 24.63 | 2,624,600 |
Mar 08, 2022 | 24.62 | 26.98 | 24.10 | 24.58 | 24.58 | 4,129,900 |
Mar 07, 2022 | 21.88 | 24.27 | 21.76 | 23.41 | 23.41 | 3,547,400 |
Mar 04, 2022 | 21.45 | 21.82 | 21.03 | 21.37 | 21.37 | 1,549,400 |
Mar 03, 2022 | 21.40 | 21.80 | 21.02 | 21.72 | 21.72 | 1,330,400 |
Mar 02, 2022 | 21.41 | 21.97 | 21.27 | 21.70 | 21.70 | 1,704,000 |
Mar 01, 2022 | 21.72 | 21.88 | 20.32 | 20.80 | 20.80 | 1,993,200 |
Feb 28, 2022 | 20.97 | 21.53 | 20.89 | 21.41 | 21.41 | 2,045,700 |
Feb 25, 2022 | 21.37 | 21.37 | 20.42 | 21.15 | 21.15 | 2,052,000 |
Feb 24, 2022 | 21.18 | 21.49 | 19.88 | 21.12 | 21.12 | 2,615,100 |
Feb 23, 2022 | 20.89 | 21.13 | 20.29 | 20.49 | 20.49 | 1,783,400 |
Feb 22, 2022 | 21.44 | 21.56 | 20.41 | 20.84 | 20.84 | 2,578,800 |
Feb 18, 2022 | 20.25 | 20.84 | 19.88 | 20.79 | 20.79 | 3,480,600 |
Feb 17, 2022 | 21.49 | 21.68 | 20.25 | 20.55 | 20.55 | 2,639,600 |
Feb 16, 2022 | 21.86 | 22.33 | 21.46 | 21.74 | 21.74 | 2,910,900 |
Feb 15, 2022 | 21.10 | 21.90 | 20.93 | 21.64 | 21.64 | 2,910,300 |
Feb 14, 2022 | 22.74 | 22.79 | 21.56 | 21.62 | 21.62 | 2,832,400 |
Feb 11, 2022 | 22.41 | 23.03 | 21.78 | 22.77 | 22.77 | 3,667,400 |
Feb 10, 2022 | 23.84 | 24.87 | 22.23 | 22.72 | 22.72 | 4,184,100 |
Feb 09, 2022 | 23.86 | 24.74 | 23.67 | 24.46 | 24.46 | 1,361,700 |
Feb 08, 2022 | 23.84 | 24.19 | 23.34 | 23.79 | 23.79 | 1,714,500 |
Feb 07, 2022 | 23.53 | 24.27 | 22.51 | 23.86 | 23.86 | 1,126,200 |
Feb 04, 2022 | 23.34 | 24.06 | 23.05 | 23.81 | 23.81 | 1,586,900 |
Feb 03, 2022 | 23.26 | 23.70 | 22.93 | 23.14 | 23.14 | 991,300 |
Feb 02, 2022 | 23.59 | 23.85 | 22.85 | 23.54 | 23.54 | 1,426,400 |
Feb 01, 2022 | 22.41 | 23.90 | 22.26 | 23.83 | 23.83 | 2,005,700 |
Jan 31, 2022 | 21.29 | 23.24 | 21.29 | 22.40 | 22.40 | 2,728,800 |
Jan 28, 2022 | 23.06 | 23.50 | 22.10 | 22.82 | 22.82 | 1,488,600 |
Jan 27, 2022 | 24.79 | 24.79 | 22.64 | 23.38 | 23.38 | 1,859,600 |
Jan 26, 2022 | 24.18 | 24.58 | 23.25 | 23.76 | 23.76 | 1,250,000 |
Jan 25, 2022 | 22.52 | 23.84 | 21.60 | 23.76 | 23.76 | 1,693,100 |
Jan 24, 2022 | 21.37 | 22.78 | 20.88 | 22.68 | 22.68 | 2,042,600 |
Jan 21, 2022 | 22.89 | 25.18 | 22.07 | 22.39 | 22.39 | 1,688,200 |
Jan 20, 2022 | 23.53 | 24.41 | 23.19 | 23.22 | 23.22 | 1,304,200 |
Jan 19, 2022 | 24.98 | 24.98 | 23.42 | 23.75 | 23.75 | 1,085,400 |
Jan 18, 2022 | 24.94 | 25.24 | 24.14 | 24.33 | 24.33 | 1,295,700 |
Jan 14, 2022 | 23.31 | 24.72 | 23.31 | 24.57 | 24.57 | 1,348,600 |
Jan 13, 2022 | 23.61 | 24.12 | 23.19 | 23.38 | 23.38 | 1,052,400 |
Jan 12, 2022 | 23.77 | 23.77 | 23.09 | 23.54 | 23.54 | 1,241,300 |
Jan 11, 2022 | 22.74 | 23.68 | 22.28 | 23.30 | 23.30 | 2,448,100 |
Jan 10, 2022 | 22.81 | 23.15 | 22.23 | 22.70 | 22.70 | 1,209,000 |
Jan 07, 2022 | 22.70 | 23.14 | 22.58 | 22.89 | 22.89 | 1,582,900 |
Jan 06, 2022 | 22.48 | 22.85 | 21.92 | 22.72 | 22.72 | 1,396,400 |
Jan 05, 2022 | 22.82 | 22.89 | 21.70 | 21.82 | 21.82 | 1,557,400 |
Jan 04, 2022 | 21.90 | 22.69 | 21.77 | 22.40 | 22.40 | 1,206,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |