Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | 29.08 | 29.64 | 29.05 | 29.34 | 29.34 | 172,303 |
May 13, 2022 | 28.63 | 29.21 | 28.62 | 29.04 | 29.04 | 675,300 |
May 12, 2022 | 30.01 | 30.02 | 28.08 | 28.60 | 28.60 | 893,200 |
May 11, 2022 | 30.85 | 31.05 | 30.20 | 30.67 | 30.67 | 490,900 |
May 10, 2022 | 31.16 | 31.96 | 30.35 | 30.56 | 30.56 | 804,100 |
May 09, 2022 | 32.24 | 32.42 | 30.76 | 31.12 | 31.12 | 640,200 |
May 06, 2022 | 32.27 | 32.92 | 32.15 | 32.68 | 32.68 | 424,000 |
May 05, 2022 | 32.71 | 33.67 | 32.00 | 32.42 | 32.42 | 866,500 |
May 04, 2022 | 31.21 | 31.94 | 30.79 | 31.87 | 31.87 | 510,000 |
May 03, 2022 | 31.53 | 31.53 | 30.62 | 31.20 | 31.20 | 391,100 |
May 02, 2022 | 31.00 | 31.24 | 30.71 | 31.08 | 31.08 | 539,700 |
Apr 29, 2022 | 31.61 | 31.78 | 31.23 | 31.44 | 31.44 | 460,500 |
Apr 28, 2022 | 31.05 | 31.92 | 30.58 | 31.31 | 31.31 | 465,900 |
Apr 27, 2022 | 31.06 | 31.84 | 30.86 | 31.13 | 31.13 | 358,900 |
Apr 26, 2022 | 32.01 | 32.47 | 31.19 | 31.32 | 31.32 | 456,400 |
Apr 25, 2022 | 32.03 | 32.33 | 31.20 | 31.79 | 31.79 | 728,600 |
Apr 22, 2022 | 33.00 | 33.64 | 32.49 | 33.21 | 33.21 | 656,700 |
Apr 21, 2022 | 33.50 | 33.90 | 32.45 | 33.14 | 33.14 | 523,700 |
Apr 20, 2022 | 33.36 | 33.96 | 33.36 | 33.55 | 33.55 | 400,600 |
Apr 19, 2022 | 33.75 | 34.02 | 33.36 | 33.86 | 33.86 | 798,200 |
Apr 18, 2022 | 34.25 | 34.46 | 33.93 | 34.15 | 34.15 | 458,200 |
Apr 14, 2022 | 33.70 | 34.13 | 33.50 | 34.01 | 34.01 | 743,700 |
Apr 13, 2022 | 33.32 | 33.96 | 33.32 | 33.75 | 33.75 | 365,500 |
Apr 12, 2022 | 33.30 | 33.83 | 33.04 | 33.24 | 33.24 | 657,100 |
Apr 11, 2022 | 33.12 | 33.15 | 32.57 | 32.89 | 32.89 | 599,800 |
Apr 08, 2022 | 31.40 | 32.69 | 31.40 | 32.67 | 32.67 | 968,300 |
Apr 07, 2022 | 30.79 | 31.53 | 30.79 | 31.39 | 31.39 | 482,700 |
Apr 06, 2022 | 31.25 | 31.25 | 30.42 | 30.92 | 30.92 | 365,900 |
Apr 05, 2022 | 31.36 | 31.73 | 30.52 | 30.86 | 30.86 | 754,300 |
Apr 04, 2022 | 32.63 | 32.78 | 31.35 | 31.46 | 31.46 | 878,900 |
Apr 01, 2022 | 30.90 | 31.69 | 30.90 | 31.61 | 31.61 | 577,800 |
Mar 31, 2022 | 31.15 | 31.69 | 30.94 | 31.01 | 31.01 | 545,900 |
Mar 30, 2022 | 30.95 | 31.54 | 30.71 | 31.15 | 31.15 | 755,000 |
Mar 29, 2022 | 29.95 | 30.79 | 29.94 | 30.64 | 30.64 | 714,700 |
Mar 28, 2022 | 30.65 | 30.90 | 30.38 | 30.50 | 30.50 | 378,700 |
Mar 25, 2022 | 31.10 | 31.34 | 30.74 | 30.83 | 30.83 | 499,000 |
Mar 24, 2022 | 31.64 | 32.12 | 30.93 | 31.64 | 31.64 | 1,121,900 |
Mar 23, 2022 | 31.50 | 31.98 | 30.93 | 31.44 | 31.44 | 1,048,200 |
Mar 22, 2022 | 31.98 | 32.05 | 30.85 | 31.33 | 31.33 | 843,500 |
Mar 21, 2022 | 32.78 | 33.08 | 31.40 | 31.98 | 31.98 | 1,509,300 |
Mar 18, 2022 | 31.81 | 33.06 | 31.19 | 32.90 | 32.90 | 4,432,100 |
Mar 17, 2022 | 32.00 | 32.48 | 31.53 | 31.99 | 31.99 | 1,175,500 |
Mar 16, 2022 | 31.33 | 31.46 | 30.83 | 31.33 | 31.33 | 1,066,200 |
Mar 15, 2022 | 30.59 | 31.93 | 30.48 | 31.70 | 31.70 | 846,400 |
Mar 14, 2022 | 33.25 | 33.25 | 31.02 | 31.40 | 31.40 | 1,788,000 |
Mar 11, 2022 | 32.55 | 33.40 | 32.31 | 33.09 | 33.09 | 1,005,200 |
Mar 10, 2022 | 32.89 | 33.71 | 32.49 | 33.53 | 33.53 | 1,008,600 |
Mar 09, 2022 | 32.99 | 33.28 | 32.05 | 32.64 | 32.64 | 1,846,100 |
Mar 08, 2022 | 34.48 | 35.44 | 33.67 | 34.19 | 34.19 | 2,375,500 |
Mar 07, 2022 | 33.73 | 34.54 | 33.62 | 34.20 | 34.20 | 1,443,000 |
Mar 04, 2022 | 33.53 | 34.07 | 33.13 | 33.86 | 33.86 | 1,238,800 |
Mar 03, 2022 | 34.06 | 34.06 | 32.88 | 33.46 | 33.46 | 1,145,700 |
Mar 02, 2022 | 34.81 | 35.13 | 34.13 | 34.32 | 34.32 | 1,063,300 |
Mar 01, 2022 | 33.87 | 35.23 | 33.81 | 35.13 | 35.13 | 1,302,900 |
Feb 28, 2022 | 33.32 | 34.15 | 33.25 | 33.48 | 33.48 | 1,024,900 |
Feb 25, 2022 | 32.17 | 33.21 | 32.17 | 32.95 | 32.95 | 603,100 |
Feb 24, 2022 | 33.80 | 34.14 | 32.07 | 32.67 | 32.67 | 1,303,500 |
Feb 23, 2022 | 32.47 | 32.66 | 32.33 | 32.40 | 32.40 | 637,300 |
Feb 22, 2022 | 32.80 | 32.87 | 32.07 | 32.60 | 32.60 | 973,100 |
Feb 18, 2022 | 32.50 | 33.22 | 32.50 | 32.80 | 32.80 | 711,000 |
Feb 17, 2022 | 31.31 | 32.80 | 31.31 | 32.60 | 32.60 | 1,135,200 |
Feb 16, 2022 | 30.63 | 31.24 | 30.32 | 31.07 | 31.07 | 955,000 |
Feb 15, 2022 | 30.05 | 30.63 | 29.81 | 30.62 | 30.62 | 1,041,600 |
Feb 14, 2022 | 31.06 | 31.22 | 30.40 | 30.79 | 30.79 | 757,500 |
Feb 11, 2022 | 29.89 | 31.23 | 29.72 | 31.07 | 31.07 | 1,057,200 |
Feb 10, 2022 | 30.11 | 30.78 | 29.81 | 29.99 | 29.99 | 571,300 |
Feb 10, 2022 | 0.355 Dividend | |||||
Feb 09, 2022 | 30.53 | 31.00 | 30.40 | 30.54 | 30.19 | 538,100 |
Feb 08, 2022 | 30.00 | 30.57 | 29.98 | 30.40 | 30.05 | 517,900 |
Feb 07, 2022 | 29.80 | 30.29 | 29.68 | 30.05 | 29.70 | 962,000 |
Feb 04, 2022 | 28.99 | 29.76 | 28.99 | 29.63 | 29.29 | 344,600 |
Feb 03, 2022 | 29.00 | 29.36 | 28.60 | 29.00 | 28.66 | 601,000 |
Feb 02, 2022 | 28.97 | 29.52 | 28.85 | 29.12 | 28.78 | 626,600 |
Feb 01, 2022 | 28.51 | 29.01 | 28.34 | 28.96 | 28.62 | 426,800 |
Jan 31, 2022 | 27.96 | 28.33 | 27.63 | 28.32 | 27.99 | 571,900 |
Jan 28, 2022 | 27.23 | 28.03 | 27.23 | 28.03 | 27.70 | 423,700 |
Jan 27, 2022 | 26.97 | 27.94 | 26.97 | 27.84 | 27.52 | 690,800 |
Jan 26, 2022 | 27.91 | 28.13 | 27.01 | 27.54 | 27.22 | 817,200 |
Jan 25, 2022 | 27.31 | 28.23 | 27.17 | 28.00 | 27.67 | 955,000 |
Jan 24, 2022 | 27.50 | 28.45 | 26.86 | 27.69 | 27.37 | 1,454,700 |
Jan 21, 2022 | 28.99 | 28.99 | 27.99 | 28.16 | 27.83 | 595,400 |
Jan 20, 2022 | 29.65 | 29.72 | 28.97 | 29.07 | 28.73 | 452,200 |
Jan 19, 2022 | 27.98 | 29.98 | 27.98 | 29.64 | 29.30 | 1,284,400 |
Jan 18, 2022 | 27.36 | 27.88 | 27.12 | 27.72 | 27.40 | 412,700 |
Jan 17, 2022 | 27.57 | 27.65 | 26.54 | 27.60 | 27.28 | 99,500 |
Jan 14, 2022 | 27.60 | 27.60 | 27.01 | 27.59 | 27.27 | 367,400 |
Jan 13, 2022 | 27.81 | 27.82 | 27.30 | 27.56 | 27.24 | 349,500 |
Jan 12, 2022 | 27.71 | 28.00 | 27.19 | 27.99 | 27.66 | 331,000 |
Jan 11, 2022 | 26.77 | 28.09 | 26.54 | 27.56 | 27.24 | 620,300 |
Jan 10, 2022 | 26.54 | 26.88 | 26.29 | 26.85 | 26.54 | 442,300 |
Jan 07, 2022 | 26.87 | 26.87 | 26.27 | 26.61 | 26.30 | 464,300 |
Jan 06, 2022 | 27.07 | 27.38 | 26.44 | 26.77 | 26.46 | 581,500 |
Jan 05, 2022 | 28.15 | 28.47 | 27.36 | 27.47 | 27.15 | 852,000 |
Jan 04, 2022 | 27.81 | 28.13 | 27.65 | 27.86 | 27.54 | 541,000 |
Dec 31, 2021 | 27.77 | 27.94 | 27.57 | 27.73 | 27.41 | 213,200 |
Dec 30, 2021 | 27.56 | 28.09 | 27.56 | 27.77 | 27.45 | 436,800 |
Dec 29, 2021 | 27.70 | 27.75 | 27.02 | 27.56 | 27.24 | 505,000 |
Dec 24, 2021 | 27.26 | 27.68 | 27.25 | 27.65 | 27.33 | 70,400 |
Dec 23, 2021 | 27.14 | 27.59 | 26.86 | 27.56 | 27.24 | 429,800 |
Dec 22, 2021 | 27.25 | 27.50 | 26.90 | 27.10 | 26.78 | 460,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |