Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 22.14 | 22.24 | 21.94 | 21.98 | 21.98 | 60,620 |
May 26, 2022 | 21.31 | 21.76 | 21.31 | 21.76 | 21.76 | 121,800 |
May 25, 2022 | 22.19 | 22.34 | 21.91 | 21.95 | 21.95 | 184,400 |
May 24, 2022 | 22.28 | 22.50 | 22.28 | 22.39 | 22.39 | 69,800 |
May 23, 2022 | 22.29 | 22.41 | 22.09 | 22.28 | 22.28 | 118,300 |
May 20, 2022 | 22.14 | 22.24 | 21.94 | 22.16 | 22.16 | 56,600 |
May 19, 2022 | 21.76 | 21.90 | 21.72 | 21.90 | 21.90 | 65,300 |
May 18, 2022 | 21.53 | 21.70 | 21.37 | 21.37 | 21.37 | 55,300 |
May 17, 2022 | 21.80 | 21.81 | 21.65 | 21.65 | 21.65 | 143,700 |
May 16, 2022 | 22.20 | 22.21 | 22.09 | 22.15 | 22.15 | 104,500 |
May 13, 2022 | 21.83 | 22.07 | 21.83 | 22.00 | 22.00 | 105,000 |
May 12, 2022 | 20.61 | 20.77 | 20.48 | 20.64 | 20.64 | 140,600 |
May 11, 2022 | 20.65 | 20.65 | 20.08 | 20.16 | 20.16 | 138,400 |
May 10, 2022 | 20.16 | 21.07 | 20.16 | 20.67 | 20.67 | 252,400 |
May 09, 2022 | 20.60 | 20.66 | 20.44 | 20.44 | 20.44 | 174,900 |
May 06, 2022 | 20.52 | 20.93 | 20.52 | 20.92 | 20.92 | 339,800 |
May 05, 2022 | 20.48 | 21.50 | 20.48 | 20.68 | 20.68 | 178,600 |
May 04, 2022 | 20.94 | 21.36 | 20.78 | 21.24 | 21.24 | 133,600 |
May 03, 2022 | 20.87 | 21.02 | 20.87 | 20.94 | 20.94 | 256,500 |
May 02, 2022 | 20.40 | 21.06 | 20.40 | 20.81 | 20.81 | 244,300 |
Apr 29, 2022 | 20.70 | 21.46 | 20.70 | 20.96 | 20.96 | 125,500 |
Apr 28, 2022 | 20.63 | 21.24 | 20.63 | 21.18 | 21.18 | 195,100 |
Apr 27, 2022 | 20.81 | 20.91 | 20.65 | 20.75 | 20.75 | 147,300 |
Apr 26, 2022 | 21.16 | 21.16 | 20.77 | 20.82 | 20.82 | 259,300 |
Apr 25, 2022 | 20.48 | 21.19 | 20.48 | 21.19 | 21.19 | 210,300 |
Apr 22, 2022 | 21.37 | 21.41 | 21.06 | 21.07 | 21.07 | 90,300 |
Apr 21, 2022 | 21.59 | 21.70 | 21.21 | 21.27 | 21.27 | 147,200 |
Apr 20, 2022 | 21.87 | 21.91 | 21.72 | 21.75 | 21.75 | 160,600 |
Apr 19, 2022 | 21.56 | 21.56 | 21.06 | 21.51 | 21.51 | 342,700 |
Apr 18, 2022 | 21.35 | 21.40 | 21.09 | 21.18 | 21.18 | 154,100 |
Apr 14, 2022 | 22.61 | 22.61 | 21.39 | 21.40 | 21.40 | 131,100 |
Apr 13, 2022 | 21.36 | 21.53 | 21.34 | 21.51 | 21.51 | 195,600 |
Apr 12, 2022 | 21.34 | 21.37 | 21.11 | 21.18 | 21.18 | 191,300 |
Apr 11, 2022 | 21.87 | 21.87 | 21.51 | 21.51 | 21.51 | 176,000 |
Apr 08, 2022 | 22.42 | 22.42 | 21.72 | 21.78 | 21.78 | 217,800 |
Apr 07, 2022 | 21.44 | 21.49 | 21.27 | 21.39 | 21.39 | 181,300 |
Apr 06, 2022 | 22.00 | 22.21 | 21.61 | 21.73 | 21.73 | 116,000 |
Apr 05, 2022 | 22.82 | 22.82 | 22.31 | 22.39 | 22.39 | 135,800 |
Apr 04, 2022 | 23.00 | 23.21 | 23.00 | 23.21 | 23.21 | 118,500 |
Apr 01, 2022 | 22.25 | 23.02 | 22.25 | 22.98 | 22.98 | 88,400 |
Mar 31, 2022 | 23.00 | 23.18 | 22.90 | 22.90 | 22.90 | 94,400 |
Mar 30, 2022 | 23.20 | 23.64 | 23.05 | 23.12 | 23.12 | 287,200 |
Mar 29, 2022 | 23.05 | 23.99 | 23.05 | 23.30 | 23.30 | 137,000 |
Mar 28, 2022 | 23.36 | 23.38 | 23.17 | 23.33 | 23.33 | 90,400 |
Mar 25, 2022 | 23.76 | 23.95 | 23.19 | 23.60 | 23.60 | 71,300 |
Mar 24, 2022 | 23.51 | 23.68 | 23.50 | 23.68 | 23.68 | 37,100 |
Mar 23, 2022 | 24.16 | 24.16 | 23.32 | 23.32 | 23.32 | 81,700 |
Mar 22, 2022 | 23.63 | 23.63 | 23.40 | 23.47 | 23.47 | 98,600 |
Mar 21, 2022 | 23.50 | 23.56 | 23.20 | 23.32 | 23.32 | 135,900 |
Mar 18, 2022 | 23.97 | 23.97 | 23.32 | 23.50 | 23.50 | 85,200 |
Mar 17, 2022 | 23.38 | 23.43 | 23.13 | 23.29 | 23.29 | 87,600 |
Mar 16, 2022 | 22.70 | 22.85 | 22.42 | 22.85 | 22.85 | 191,600 |
Mar 15, 2022 | 21.87 | 22.82 | 21.87 | 22.75 | 22.75 | 292,000 |
Mar 14, 2022 | 22.98 | 22.98 | 22.20 | 22.26 | 22.26 | 146,500 |
Mar 11, 2022 | 22.73 | 22.75 | 22.29 | 22.31 | 22.31 | 148,800 |
Mar 10, 2022 | 22.51 | 22.56 | 22.28 | 22.39 | 22.39 | 235,900 |
Mar 09, 2022 | 21.69 | 22.90 | 21.69 | 22.48 | 22.48 | 175,800 |
Mar 08, 2022 | 21.95 | 21.95 | 21.29 | 21.33 | 21.33 | 280,500 |
Mar 07, 2022 | 23.48 | 23.48 | 22.42 | 22.48 | 22.48 | 157,700 |
Mar 04, 2022 | 23.01 | 23.84 | 23.01 | 23.84 | 23.84 | 103,700 |
Mar 03, 2022 | 23.53 | 23.94 | 23.53 | 23.83 | 23.83 | 128,300 |
Mar 02, 2022 | 24.01 | 24.19 | 23.84 | 24.16 | 24.16 | 146,500 |
Mar 01, 2022 | 23.54 | 24.54 | 23.54 | 24.09 | 24.09 | 184,900 |
Feb 28, 2022 | 24.76 | 24.76 | 24.02 | 24.24 | 24.24 | 244,300 |
Feb 25, 2022 | 24.77 | 24.77 | 23.90 | 24.33 | 24.33 | 113,100 |
Feb 24, 2022 | 23.93 | 24.31 | 23.50 | 23.89 | 23.89 | 120,500 |
Feb 23, 2022 | 25.19 | 25.19 | 24.46 | 24.46 | 24.46 | 127,000 |
Feb 22, 2022 | 24.66 | 24.81 | 24.56 | 24.73 | 24.73 | 100,600 |
Feb 18, 2022 | 24.94 | 25.00 | 24.84 | 24.88 | 24.88 | 71,800 |
Feb 17, 2022 | 25.44 | 25.44 | 24.86 | 24.87 | 24.87 | 54,800 |
Feb 16, 2022 | 24.00 | 25.17 | 24.00 | 24.96 | 24.96 | 49,800 |
Feb 15, 2022 | 24.35 | 25.17 | 24.35 | 25.15 | 25.15 | 132,800 |
Feb 14, 2022 | 23.76 | 24.50 | 23.76 | 24.39 | 24.39 | 120,100 |
Feb 11, 2022 | 23.90 | 24.66 | 23.90 | 24.43 | 24.43 | 31,900 |
Feb 10, 2022 | 24.61 | 24.89 | 24.48 | 24.48 | 24.48 | 105,200 |
Feb 09, 2022 | 23.91 | 24.84 | 23.91 | 24.75 | 24.75 | 78,900 |
Feb 08, 2022 | 24.43 | 24.66 | 24.43 | 24.66 | 24.66 | 115,100 |
Feb 07, 2022 | 24.07 | 24.53 | 24.07 | 24.36 | 24.36 | 89,000 |
Feb 04, 2022 | 24.02 | 24.28 | 24.02 | 24.24 | 24.24 | 75,100 |
Feb 03, 2022 | 24.00 | 24.09 | 23.72 | 23.72 | 23.72 | 74,700 |
Feb 02, 2022 | 24.30 | 24.30 | 24.01 | 24.25 | 24.25 | 91,000 |
Feb 01, 2022 | 24.67 | 25.21 | 24.67 | 25.14 | 25.14 | 144,700 |
Jan 31, 2022 | 23.89 | 25.01 | 23.89 | 24.95 | 24.95 | 113,600 |
Jan 28, 2022 | 25.59 | 25.59 | 24.60 | 25.08 | 25.08 | 237,200 |
Jan 27, 2022 | 25.40 | 25.63 | 24.99 | 25.09 | 25.09 | 205,500 |
Jan 26, 2022 | 25.10 | 25.58 | 25.06 | 25.09 | 25.09 | 67,400 |
Jan 25, 2022 | 25.10 | 26.29 | 25.10 | 25.67 | 25.67 | 65,300 |
Jan 24, 2022 | 25.68 | 25.76 | 25.27 | 25.66 | 25.66 | 116,000 |
Jan 21, 2022 | 25.13 | 26.00 | 25.13 | 25.78 | 25.78 | 85,300 |
Jan 20, 2022 | 25.83 | 25.90 | 25.59 | 25.59 | 25.59 | 86,900 |
Jan 19, 2022 | 25.91 | 26.07 | 25.90 | 25.91 | 25.91 | 52,000 |
Jan 18, 2022 | 25.50 | 26.30 | 25.50 | 26.22 | 26.22 | 112,400 |
Jan 14, 2022 | 26.70 | 26.87 | 26.70 | 26.83 | 26.83 | 54,500 |
Jan 13, 2022 | 26.30 | 27.04 | 26.30 | 26.78 | 26.78 | 38,400 |
Jan 12, 2022 | 26.10 | 27.30 | 26.10 | 27.11 | 27.11 | 31,900 |
Jan 11, 2022 | 25.30 | 26.50 | 25.30 | 26.38 | 26.38 | 96,300 |
Jan 10, 2022 | 25.70 | 26.08 | 25.70 | 26.08 | 26.08 | 132,800 |
Jan 07, 2022 | 25.89 | 25.97 | 25.77 | 25.91 | 25.91 | 95,300 |
Jan 06, 2022 | 25.13 | 26.13 | 25.13 | 26.05 | 26.05 | 72,400 |
Jan 05, 2022 | 26.22 | 26.32 | 25.96 | 25.96 | 25.96 | 80,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |