Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | - | - | - | - | - | - |
May 26, 2022 | 19.38 | 20.38 | 19.28 | 19.95 | 19.95 | 1,699,900 |
May 25, 2022 | 18.27 | 19.47 | 18.24 | 19.18 | 19.18 | 1,814,700 |
May 24, 2022 | 19.32 | 19.43 | 18.08 | 18.45 | 18.45 | 1,418,100 |
May 23, 2022 | 20.01 | 20.11 | 18.71 | 19.58 | 19.58 | 2,277,500 |
May 20, 2022 | 21.26 | 21.72 | 19.84 | 20.31 | 20.31 | 2,468,800 |
May 19, 2022 | 20.54 | 21.34 | 19.21 | 20.89 | 20.89 | 5,811,300 |
May 18, 2022 | 20.25 | 20.36 | 18.92 | 19.01 | 19.01 | 2,226,900 |
May 17, 2022 | 20.84 | 21.25 | 20.09 | 20.81 | 20.81 | 720,000 |
May 16, 2022 | 20.45 | 20.66 | 19.90 | 20.20 | 20.20 | 933,600 |
May 13, 2022 | 19.63 | 21.37 | 19.62 | 20.77 | 20.77 | 1,679,200 |
May 12, 2022 | 17.91 | 19.75 | 17.91 | 19.11 | 19.11 | 1,941,400 |
May 11, 2022 | 18.50 | 18.87 | 18.08 | 18.18 | 18.18 | 1,832,500 |
May 10, 2022 | 19.01 | 19.14 | 18.09 | 18.56 | 18.56 | 1,211,900 |
May 09, 2022 | 19.49 | 19.87 | 18.47 | 18.49 | 18.49 | 1,338,400 |
May 06, 2022 | 20.73 | 20.83 | 19.56 | 19.97 | 19.97 | 1,378,200 |
May 05, 2022 | 22.52 | 22.55 | 20.82 | 21.01 | 21.01 | 2,026,300 |
May 04, 2022 | 22.64 | 23.08 | 21.78 | 23.06 | 23.06 | 861,500 |
May 03, 2022 | 22.36 | 22.85 | 22.25 | 22.56 | 22.56 | 904,700 |
May 02, 2022 | 21.58 | 22.56 | 21.46 | 22.50 | 22.50 | 845,100 |
Apr 29, 2022 | 22.35 | 22.91 | 21.70 | 21.77 | 21.77 | 1,083,800 |
Apr 28, 2022 | 21.45 | 22.82 | 20.98 | 22.53 | 22.53 | 1,241,900 |
Apr 27, 2022 | 20.74 | 21.50 | 20.74 | 21.14 | 21.14 | 853,200 |
Apr 26, 2022 | 21.94 | 22.07 | 20.82 | 20.92 | 20.92 | 1,224,800 |
Apr 25, 2022 | 21.60 | 22.36 | 21.57 | 22.35 | 22.35 | 2,029,900 |
Apr 22, 2022 | 23.33 | 23.55 | 21.81 | 21.84 | 21.84 | 1,794,900 |
Apr 21, 2022 | 24.33 | 24.50 | 23.23 | 23.64 | 23.64 | 756,000 |
Apr 20, 2022 | 24.18 | 24.24 | 23.48 | 23.76 | 23.76 | 563,900 |
Apr 19, 2022 | 22.83 | 24.22 | 22.83 | 23.89 | 23.89 | 1,071,800 |
Apr 18, 2022 | 23.60 | 23.71 | 22.79 | 22.87 | 22.87 | 1,498,100 |
Apr 14, 2022 | 24.15 | 24.39 | 23.41 | 23.65 | 23.65 | 1,492,600 |
Apr 13, 2022 | 23.88 | 24.59 | 23.86 | 24.13 | 24.13 | 2,052,300 |
Apr 12, 2022 | 24.78 | 25.43 | 23.91 | 23.99 | 23.99 | 843,600 |
Apr 11, 2022 | 23.94 | 24.59 | 23.77 | 24.24 | 24.24 | 877,200 |
Apr 08, 2022 | 25.10 | 25.10 | 24.18 | 24.25 | 24.25 | 653,900 |
Apr 07, 2022 | 25.04 | 25.35 | 24.21 | 25.11 | 25.11 | 547,600 |
Apr 06, 2022 | 25.33 | 25.35 | 24.31 | 25.16 | 25.16 | 797,400 |
Apr 05, 2022 | 26.75 | 26.81 | 25.53 | 25.78 | 25.78 | 951,600 |
Apr 04, 2022 | 26.31 | 27.13 | 26.18 | 26.93 | 26.93 | 523,600 |
Apr 01, 2022 | 26.38 | 26.81 | 25.71 | 26.18 | 26.18 | 634,400 |
Mar 31, 2022 | 27.22 | 27.49 | 26.25 | 26.33 | 26.33 | 786,700 |
Mar 30, 2022 | 27.78 | 27.88 | 27.23 | 27.37 | 27.37 | 552,100 |
Mar 29, 2022 | 27.32 | 28.53 | 27.31 | 27.83 | 27.83 | 1,086,600 |
Mar 28, 2022 | 26.41 | 26.93 | 26.11 | 26.83 | 26.83 | 461,500 |
Mar 25, 2022 | 27.18 | 27.22 | 26.15 | 26.37 | 26.37 | 523,300 |
Mar 24, 2022 | 27.16 | 27.36 | 26.53 | 27.10 | 27.10 | 756,900 |
Mar 23, 2022 | 26.72 | 27.33 | 26.41 | 26.93 | 26.93 | 960,800 |
Mar 22, 2022 | 26.36 | 27.45 | 26.36 | 27.10 | 27.10 | 919,600 |
Mar 21, 2022 | 26.15 | 26.61 | 25.69 | 26.04 | 26.04 | 1,230,800 |
Mar 18, 2022 | 23.85 | 26.52 | 23.57 | 26.30 | 26.30 | 2,083,700 |
Mar 17, 2022 | 23.23 | 23.98 | 22.89 | 23.97 | 23.97 | 622,600 |
Mar 16, 2022 | 22.48 | 23.65 | 22.47 | 23.47 | 23.47 | 1,009,200 |
Mar 15, 2022 | 21.37 | 21.99 | 21.23 | 21.89 | 21.89 | 956,800 |
Mar 14, 2022 | 22.45 | 22.71 | 21.20 | 21.30 | 21.30 | 1,244,900 |
Mar 11, 2022 | 23.77 | 23.89 | 22.50 | 22.52 | 22.52 | 580,100 |
Mar 10, 2022 | 22.99 | 23.92 | 22.77 | 23.46 | 23.46 | 769,800 |
Mar 09, 2022 | 23.36 | 23.78 | 23.10 | 23.43 | 23.43 | 877,700 |
Mar 08, 2022 | 21.80 | 23.30 | 21.71 | 22.42 | 22.42 | 1,770,700 |
Mar 07, 2022 | 23.89 | 24.23 | 21.68 | 21.70 | 21.70 | 1,560,700 |
Mar 04, 2022 | 25.00 | 25.37 | 23.81 | 24.09 | 24.09 | 1,029,300 |
Mar 03, 2022 | 26.18 | 26.22 | 25.11 | 25.31 | 25.31 | 805,400 |
Mar 02, 2022 | 25.34 | 26.32 | 25.05 | 26.19 | 26.19 | 922,100 |
Mar 01, 2022 | 26.23 | 26.23 | 24.98 | 25.17 | 25.17 | 726,900 |
Feb 28, 2022 | 26.54 | 26.95 | 26.06 | 26.10 | 26.10 | 1,508,300 |
Feb 25, 2022 | 26.69 | 26.74 | 25.36 | 26.73 | 26.73 | 1,092,400 |
Feb 24, 2022 | 24.20 | 26.76 | 24.00 | 26.67 | 26.67 | 2,051,600 |
Feb 23, 2022 | 26.74 | 27.10 | 25.37 | 25.41 | 25.41 | 1,015,200 |
Feb 22, 2022 | 27.50 | 28.14 | 26.30 | 26.41 | 26.41 | 1,604,200 |
Feb 18, 2022 | 29.26 | 29.59 | 28.14 | 28.34 | 28.34 | 1,208,300 |
Feb 17, 2022 | 29.95 | 30.74 | 29.07 | 29.14 | 29.14 | 1,332,600 |
Feb 16, 2022 | 29.20 | 30.60 | 29.03 | 30.42 | 30.42 | 2,106,100 |
Feb 15, 2022 | 28.50 | 29.98 | 28.30 | 29.58 | 29.58 | 2,623,700 |
Feb 14, 2022 | 27.14 | 28.23 | 26.98 | 27.76 | 27.76 | 2,664,000 |
Feb 11, 2022 | 28.67 | 28.94 | 26.52 | 26.90 | 26.90 | 3,300,200 |
Feb 10, 2022 | 28.20 | 29.60 | 27.02 | 28.73 | 28.73 | 9,141,400 |
Feb 09, 2022 | 33.61 | 34.45 | 33.15 | 34.31 | 34.31 | 2,049,800 |
Feb 08, 2022 | 31.41 | 32.96 | 31.26 | 32.87 | 32.87 | 1,306,600 |
Feb 07, 2022 | 30.24 | 31.89 | 30.24 | 31.65 | 31.65 | 1,677,900 |
Feb 04, 2022 | 30.82 | 31.39 | 30.06 | 31.14 | 31.14 | 971,100 |
Feb 03, 2022 | 30.79 | 31.55 | 30.16 | 30.28 | 30.28 | 995,900 |
Feb 02, 2022 | 32.77 | 32.85 | 31.24 | 31.53 | 31.53 | 1,443,200 |
Feb 01, 2022 | 30.82 | 32.32 | 30.71 | 32.28 | 32.28 | 1,300,000 |
Jan 31, 2022 | 29.48 | 30.79 | 29.36 | 30.71 | 30.71 | 801,600 |
Jan 28, 2022 | 29.69 | 29.72 | 28.36 | 29.45 | 29.45 | 915,500 |
Jan 27, 2022 | 29.43 | 30.26 | 28.97 | 29.51 | 29.51 | 2,404,900 |
Jan 26, 2022 | 31.14 | 31.14 | 28.74 | 29.07 | 29.07 | 1,539,300 |
Jan 25, 2022 | 29.45 | 30.68 | 29.16 | 30.25 | 30.25 | 1,531,900 |
Jan 24, 2022 | 29.32 | 30.46 | 28.17 | 30.14 | 30.14 | 2,330,500 |
Jan 21, 2022 | 30.25 | 30.68 | 29.63 | 30.05 | 30.05 | 1,744,100 |
Jan 20, 2022 | 31.48 | 32.24 | 30.59 | 30.60 | 30.60 | 1,313,400 |
Jan 19, 2022 | 32.03 | 32.70 | 31.25 | 31.26 | 31.26 | 1,000,600 |
Jan 18, 2022 | 32.17 | 32.47 | 31.59 | 31.85 | 31.85 | 1,418,600 |
Jan 14, 2022 | 32.53 | 33.02 | 31.68 | 32.33 | 32.33 | 1,093,300 |
Jan 13, 2022 | 34.05 | 34.25 | 32.87 | 33.03 | 33.03 | 1,152,400 |
Jan 12, 2022 | 34.58 | 35.13 | 33.73 | 33.90 | 33.90 | 890,500 |
Jan 11, 2022 | 33.47 | 34.37 | 33.24 | 34.06 | 34.06 | 1,061,800 |
Jan 10, 2022 | 33.76 | 33.90 | 32.89 | 33.47 | 33.47 | 1,833,200 |
Jan 07, 2022 | 35.34 | 35.75 | 33.78 | 34.38 | 34.38 | 2,026,400 |
Jan 06, 2022 | 36.54 | 36.81 | 35.34 | 36.46 | 36.46 | 1,315,800 |
Jan 05, 2022 | 37.39 | 37.88 | 35.63 | 35.69 | 35.69 | 1,058,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |