Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | - | - | - | - | - | - |
May 13, 2022 | 26.96 | 28.26 | 26.94 | 28.14 | 28.14 | 253,100 |
May 12, 2022 | 26.33 | 26.89 | 26.30 | 26.79 | 26.79 | 154,500 |
May 11, 2022 | 26.80 | 27.03 | 26.34 | 26.45 | 26.45 | 199,500 |
May 10, 2022 | 27.12 | 27.37 | 26.76 | 26.87 | 26.87 | 205,900 |
May 09, 2022 | 26.66 | 27.12 | 26.66 | 27.02 | 27.02 | 180,600 |
May 06, 2022 | 27.39 | 27.39 | 26.77 | 27.18 | 27.18 | 191,500 |
May 05, 2022 | 27.24 | 27.70 | 27.05 | 27.20 | 27.20 | 205,900 |
May 04, 2022 | 27.30 | 28.02 | 26.68 | 27.90 | 27.90 | 449,400 |
May 03, 2022 | 27.20 | 27.59 | 27.15 | 27.36 | 27.36 | 199,400 |
May 02, 2022 | 28.27 | 28.30 | 27.23 | 27.27 | 27.27 | 185,300 |
Apr 29, 2022 | 28.01 | 28.44 | 27.90 | 28.29 | 28.29 | 175,800 |
Apr 28, 2022 | 27.65 | 28.31 | 27.65 | 28.06 | 28.06 | 166,400 |
Apr 27, 2022 | 27.54 | 27.78 | 27.36 | 27.63 | 27.63 | 226,000 |
Apr 26, 2022 | 28.20 | 28.20 | 27.34 | 27.43 | 27.43 | 301,900 |
Apr 25, 2022 | 27.84 | 28.28 | 27.45 | 28.20 | 28.20 | 172,200 |
Apr 22, 2022 | 28.03 | 28.23 | 27.60 | 27.88 | 27.88 | 345,100 |
Apr 21, 2022 | 28.38 | 28.46 | 28.04 | 28.08 | 28.08 | 158,100 |
Apr 20, 2022 | 28.81 | 28.81 | 28.18 | 28.35 | 28.35 | 280,000 |
Apr 19, 2022 | 28.25 | 29.03 | 28.20 | 28.75 | 28.75 | 643,900 |
Apr 18, 2022 | 28.57 | 28.58 | 28.09 | 28.25 | 28.25 | 385,700 |
Apr 14, 2022 | 28.83 | 28.98 | 28.39 | 28.48 | 28.48 | 709,800 |
Apr 13, 2022 | 28.49 | 29.00 | 28.38 | 28.82 | 28.82 | 327,700 |
Apr 12, 2022 | 29.41 | 29.60 | 28.37 | 28.41 | 28.41 | 223,100 |
Apr 11, 2022 | 30.00 | 30.01 | 29.38 | 29.38 | 29.38 | 115,400 |
Apr 08, 2022 | 30.08 | 30.24 | 29.93 | 29.97 | 29.97 | 152,400 |
Apr 07, 2022 | 30.45 | 30.64 | 30.06 | 30.12 | 30.12 | 362,400 |
Apr 06, 2022 | 30.04 | 30.52 | 29.91 | 30.51 | 30.51 | 126,600 |
Apr 05, 2022 | 30.44 | 30.61 | 30.11 | 30.21 | 30.21 | 215,300 |
Apr 04, 2022 | 30.25 | 30.58 | 30.02 | 30.44 | 30.44 | 135,500 |
Apr 01, 2022 | 29.96 | 30.28 | 29.96 | 30.22 | 30.22 | 107,000 |
Mar 31, 2022 | 30.24 | 30.25 | 29.95 | 30.00 | 30.00 | 116,100 |
Mar 30, 2022 | 29.74 | 30.51 | 29.67 | 30.09 | 30.09 | 319,800 |
Mar 29, 2022 | 29.56 | 29.90 | 29.42 | 29.79 | 29.79 | 130,600 |
Mar 28, 2022 | 29.40 | 29.46 | 29.10 | 29.34 | 29.34 | 176,400 |
Mar 25, 2022 | 29.39 | 29.60 | 28.90 | 29.28 | 29.28 | 223,100 |
Mar 24, 2022 | 29.84 | 29.84 | 29.20 | 29.22 | 29.22 | 167,000 |
Mar 23, 2022 | 30.20 | 30.25 | 29.67 | 29.70 | 29.70 | 103,100 |
Mar 22, 2022 | 29.72 | 30.35 | 29.67 | 30.21 | 30.21 | 201,800 |
Mar 21, 2022 | 29.95 | 30.01 | 29.58 | 29.68 | 29.68 | 658,200 |
Mar 18, 2022 | 29.85 | 30.02 | 29.68 | 29.89 | 29.89 | 245,300 |
Mar 17, 2022 | 29.78 | 30.48 | 29.62 | 29.91 | 29.91 | 217,300 |
Mar 16, 2022 | 29.32 | 30.14 | 29.30 | 29.75 | 29.75 | 332,200 |
Mar 15, 2022 | 29.35 | 29.49 | 28.93 | 29.32 | 29.32 | 163,300 |
Mar 14, 2022 | 29.12 | 29.53 | 28.80 | 29.25 | 29.25 | 211,200 |
Mar 11, 2022 | 29.63 | 29.96 | 28.83 | 28.88 | 28.88 | 426,900 |
Mar 10, 2022 | 30.72 | 30.72 | 29.18 | 29.53 | 29.53 | 367,900 |
Mar 09, 2022 | 28.48 | 31.05 | 28.27 | 30.90 | 30.90 | 812,700 |
Mar 08, 2022 | 27.77 | 28.30 | 27.67 | 28.22 | 28.22 | 333,600 |
Mar 07, 2022 | 27.99 | 27.99 | 27.40 | 27.59 | 27.59 | 443,400 |
Mar 04, 2022 | 27.26 | 28.25 | 27.15 | 27.88 | 27.88 | 502,200 |
Mar 03, 2022 | 27.28 | 27.57 | 27.02 | 27.47 | 27.47 | 255,500 |
Mar 02, 2022 | 26.80 | 27.33 | 26.60 | 27.18 | 27.18 | 313,800 |
Mar 01, 2022 | 26.84 | 27.32 | 26.69 | 26.75 | 26.75 | 623,500 |
Feb 28, 2022 | 27.93 | 27.93 | 26.63 | 26.70 | 26.70 | 828,700 |
Feb 25, 2022 | 27.89 | 28.41 | 27.60 | 28.02 | 28.02 | 634,300 |
Feb 24, 2022 | 29.85 | 29.85 | 27.60 | 27.89 | 27.89 | 1,267,600 |
Feb 23, 2022 | 31.83 | 32.39 | 31.66 | 31.72 | 31.72 | 137,200 |
Feb 22, 2022 | 32.20 | 32.20 | 31.50 | 31.82 | 31.82 | 224,000 |
Feb 18, 2022 | 32.35 | 32.59 | 32.25 | 32.31 | 32.31 | 149,600 |
Feb 17, 2022 | 32.47 | 32.60 | 32.31 | 32.32 | 32.32 | 129,000 |
Feb 16, 2022 | 32.22 | 32.59 | 32.22 | 32.39 | 32.39 | 255,900 |
Feb 15, 2022 | 32.07 | 32.43 | 31.87 | 32.31 | 32.31 | 270,300 |
Feb 14, 2022 | 31.92 | 32.12 | 31.82 | 31.96 | 31.96 | 372,000 |
Feb 11, 2022 | 31.84 | 32.20 | 31.75 | 32.05 | 32.05 | 316,400 |
Feb 10, 2022 | 31.89 | 32.00 | 31.58 | 31.87 | 31.87 | 177,900 |
Feb 09, 2022 | 31.45 | 31.92 | 31.20 | 31.70 | 31.70 | 822,800 |
Feb 08, 2022 | 30.89 | 31.43 | 30.86 | 31.32 | 31.32 | 248,700 |
Feb 07, 2022 | 30.62 | 30.94 | 30.60 | 30.85 | 30.85 | 269,300 |
Feb 04, 2022 | 30.75 | 30.97 | 30.49 | 30.54 | 30.54 | 135,500 |
Feb 03, 2022 | 30.75 | 31.05 | 30.59 | 30.65 | 30.65 | 88,500 |
Feb 02, 2022 | 31.09 | 31.18 | 30.83 | 30.96 | 30.96 | 160,300 |
Feb 01, 2022 | 31.04 | 31.05 | 30.49 | 30.93 | 30.93 | 316,000 |
Jan 31, 2022 | 30.40 | 31.01 | 30.27 | 30.92 | 30.92 | 507,900 |
Jan 28, 2022 | 29.62 | 30.59 | 29.55 | 30.30 | 30.30 | 1,044,000 |
Jan 27, 2022 | 29.65 | 30.19 | 29.24 | 29.55 | 29.55 | 478,500 |
Jan 26, 2022 | 29.23 | 29.75 | 29.05 | 29.46 | 29.46 | 153,500 |
Jan 25, 2022 | 28.84 | 29.45 | 28.46 | 29.12 | 29.12 | 378,400 |
Jan 24, 2022 | 28.94 | 29.00 | 28.53 | 28.96 | 28.96 | 197,000 |
Jan 21, 2022 | 29.10 | 29.27 | 28.70 | 29.05 | 29.05 | 178,200 |
Jan 20, 2022 | 28.39 | 29.14 | 28.39 | 29.11 | 29.11 | 209,500 |
Jan 19, 2022 | 28.79 | 28.79 | 28.43 | 28.43 | 28.43 | 99,300 |
Jan 18, 2022 | 28.71 | 28.85 | 28.51 | 28.70 | 28.70 | 125,000 |
Jan 17, 2022 | 28.93 | 29.07 | 28.80 | 28.88 | 28.88 | 48,600 |
Jan 14, 2022 | 29.00 | 29.10 | 28.74 | 28.85 | 28.85 | 129,000 |
Jan 13, 2022 | 29.23 | 29.23 | 29.01 | 29.08 | 29.08 | 81,000 |
Jan 12, 2022 | 29.31 | 29.50 | 28.93 | 29.09 | 29.09 | 132,500 |
Jan 11, 2022 | 29.14 | 29.50 | 29.00 | 29.31 | 29.31 | 305,100 |
Jan 10, 2022 | 29.40 | 29.54 | 28.77 | 29.12 | 29.12 | 192,100 |
Jan 07, 2022 | 29.15 | 29.40 | 28.87 | 29.26 | 29.26 | 151,000 |
Jan 06, 2022 | 28.81 | 29.10 | 28.70 | 29.05 | 29.05 | 103,400 |
Jan 05, 2022 | 29.25 | 29.25 | 28.71 | 28.75 | 28.75 | 160,600 |
Jan 04, 2022 | 29.39 | 29.40 | 28.88 | 29.25 | 29.25 | 142,100 |
Dec 31, 2021 | 29.28 | 29.39 | 29.06 | 29.26 | 29.26 | 66,900 |
Dec 30, 2021 | 28.92 | 29.45 | 28.87 | 29.27 | 29.27 | 100,700 |
Dec 29, 2021 | 29.02 | 29.18 | 28.85 | 28.89 | 28.89 | 121,300 |
Dec 24, 2021 | 29.33 | 29.41 | 29.18 | 29.24 | 29.24 | 13,100 |
Dec 23, 2021 | 29.15 | 29.43 | 29.04 | 29.33 | 29.33 | 146,000 |
Dec 22, 2021 | 29.08 | 29.14 | 28.77 | 29.08 | 29.08 | 92,300 |
Dec 21, 2021 | 29.17 | 29.26 | 28.97 | 29.03 | 29.03 | 104,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |