Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | 27.02 | 27.73 | 27.02 | 27.59 | 27.59 | 63,518 |
May 25, 2022 | 27.08 | 27.62 | 27.08 | 27.55 | 27.55 | 41,700 |
May 24, 2022 | 27.52 | 27.64 | 27.38 | 27.48 | 27.48 | 39,300 |
May 23, 2022 | 28.20 | 28.45 | 28.08 | 28.33 | 28.33 | 72,300 |
May 20, 2022 | 28.01 | 28.16 | 27.73 | 28.00 | 28.00 | 34,400 |
May 19, 2022 | 28.70 | 29.37 | 28.70 | 29.18 | 29.18 | 48,300 |
May 18, 2022 | 29.42 | 29.42 | 28.58 | 28.58 | 28.58 | 51,400 |
May 17, 2022 | 28.78 | 29.28 | 28.78 | 29.21 | 29.21 | 64,700 |
May 16, 2022 | 28.60 | 29.29 | 28.60 | 28.87 | 28.87 | 84,000 |
May 13, 2022 | 28.19 | 29.36 | 28.19 | 29.28 | 29.28 | 32,100 |
May 12, 2022 | 28.63 | 29.96 | 28.63 | 29.67 | 29.67 | 60,900 |
May 11, 2022 | 29.80 | 29.81 | 28.92 | 28.92 | 28.92 | 64,800 |
May 10, 2022 | 29.23 | 29.59 | 28.79 | 28.97 | 28.97 | 122,300 |
May 09, 2022 | 28.00 | 28.21 | 27.48 | 27.73 | 27.73 | 88,400 |
May 06, 2022 | 28.66 | 28.95 | 28.58 | 28.74 | 28.74 | 109,400 |
May 05, 2022 | 29.12 | 29.25 | 28.46 | 28.65 | 28.65 | 85,300 |
May 04, 2022 | 28.19 | 29.83 | 28.19 | 29.64 | 29.64 | 63,400 |
May 03, 2022 | 29.90 | 29.90 | 28.37 | 28.92 | 28.92 | 78,700 |
May 02, 2022 | 27.85 | 28.97 | 27.85 | 28.80 | 28.80 | 104,000 |
Apr 29, 2022 | 30.34 | 30.67 | 29.65 | 29.68 | 29.68 | 36,600 |
Apr 28, 2022 | 29.00 | 30.37 | 29.00 | 30.15 | 30.15 | 69,500 |
Apr 27, 2022 | 28.44 | 28.54 | 27.80 | 28.20 | 28.20 | 76,200 |
Apr 26, 2022 | 30.04 | 30.04 | 28.50 | 28.73 | 28.73 | 81,300 |
Apr 25, 2022 | 29.00 | 29.21 | 28.75 | 29.21 | 29.21 | 68,200 |
Apr 22, 2022 | 29.51 | 30.30 | 29.14 | 29.25 | 29.25 | 33,800 |
Apr 21, 2022 | 29.33 | 30.50 | 29.33 | 29.60 | 29.60 | 39,900 |
Apr 20, 2022 | 29.27 | 29.97 | 29.27 | 29.79 | 29.79 | 113,100 |
Apr 19, 2022 | 28.85 | 29.24 | 28.72 | 29.24 | 29.24 | 194,500 |
Apr 18, 2022 | 29.30 | 29.32 | 29.03 | 29.07 | 29.07 | 86,400 |
Apr 14, 2022 | 29.53 | 29.62 | 29.05 | 29.16 | 29.16 | 89,700 |
Apr 13, 2022 | 29.61 | 29.94 | 29.57 | 29.84 | 29.84 | 98,700 |
Apr 12, 2022 | 29.74 | 29.91 | 29.11 | 29.49 | 29.49 | 69,700 |
Apr 11, 2022 | 31.75 | 31.75 | 30.99 | 31.00 | 31.00 | 53,900 |
Apr 08, 2022 | 31.87 | 32.18 | 31.87 | 31.99 | 31.99 | 56,100 |
Apr 07, 2022 | 31.40 | 31.79 | 31.40 | 31.59 | 31.59 | 41,000 |
Apr 06, 2022 | 31.84 | 32.14 | 31.71 | 31.86 | 31.86 | 56,900 |
Apr 05, 2022 | 33.15 | 33.15 | 32.35 | 32.52 | 32.52 | 44,700 |
Apr 04, 2022 | 33.78 | 33.78 | 32.70 | 33.15 | 33.15 | 88,900 |
Apr 01, 2022 | 31.84 | 32.46 | 31.84 | 32.13 | 32.13 | 18,000 |
Mar 31, 2022 | 31.86 | 32.70 | 31.86 | 32.12 | 32.12 | 35,500 |
Mar 30, 2022 | 33.99 | 33.99 | 32.50 | 32.50 | 32.50 | 39,700 |
Mar 29, 2022 | 34.94 | 34.94 | 32.82 | 33.62 | 33.62 | 24,300 |
Mar 28, 2022 | 32.15 | 33.05 | 32.15 | 32.59 | 32.59 | 32,600 |
Mar 25, 2022 | 33.36 | 33.67 | 33.36 | 33.53 | 33.53 | 21,700 |
Mar 24, 2022 | 32.93 | 34.73 | 32.93 | 34.05 | 34.05 | 17,000 |
Mar 23, 2022 | 34.99 | 34.99 | 33.63 | 33.75 | 33.75 | 19,100 |
Mar 22, 2022 | 32.83 | 34.06 | 32.83 | 33.94 | 33.94 | 16,200 |
Mar 21, 2022 | 33.54 | 34.79 | 33.54 | 34.57 | 34.57 | 24,400 |
Mar 18, 2022 | 34.20 | 34.65 | 34.07 | 34.60 | 34.60 | 30,800 |
Mar 17, 2022 | 33.64 | 33.95 | 33.42 | 33.84 | 33.84 | 34,600 |
Mar 16, 2022 | 31.60 | 32.60 | 31.26 | 32.52 | 32.52 | 52,200 |
Mar 15, 2022 | 32.05 | 32.05 | 31.08 | 31.28 | 31.28 | 122,500 |
Mar 14, 2022 | 31.47 | 31.47 | 30.32 | 30.37 | 30.37 | 50,000 |
Mar 11, 2022 | 31.55 | 31.55 | 30.51 | 30.51 | 30.51 | 52,200 |
Mar 10, 2022 | 32.62 | 32.62 | 31.41 | 31.56 | 31.56 | 72,900 |
Mar 09, 2022 | 29.82 | 31.53 | 29.82 | 31.35 | 31.35 | 69,700 |
Mar 08, 2022 | 29.35 | 31.01 | 29.35 | 30.40 | 30.40 | 114,000 |
Mar 07, 2022 | 31.31 | 31.77 | 30.70 | 31.00 | 31.00 | 68,600 |
Mar 04, 2022 | 33.33 | 34.33 | 33.33 | 34.02 | 34.02 | 34,700 |
Mar 03, 2022 | 34.62 | 34.97 | 34.44 | 34.78 | 34.78 | 50,100 |
Mar 02, 2022 | 36.04 | 36.04 | 34.61 | 35.16 | 35.16 | 41,000 |
Mar 01, 2022 | 35.80 | 35.80 | 35.04 | 35.04 | 35.04 | 79,500 |
Feb 28, 2022 | 35.33 | 36.09 | 35.33 | 35.87 | 35.87 | 61,000 |
Feb 25, 2022 | 35.51 | 35.89 | 34.39 | 35.89 | 35.89 | 40,900 |
Feb 24, 2022 | 32.94 | 34.98 | 32.94 | 34.29 | 34.29 | 50,700 |
Feb 23, 2022 | 35.50 | 35.50 | 34.19 | 34.19 | 34.19 | 56,000 |
Feb 22, 2022 | 35.69 | 35.69 | 34.49 | 34.71 | 34.71 | 38,500 |
Feb 18, 2022 | 35.89 | 36.15 | 35.73 | 35.90 | 35.90 | 22,500 |
Feb 17, 2022 | 36.70 | 36.70 | 35.25 | 35.25 | 35.25 | 20,000 |
Feb 16, 2022 | 37.20 | 37.20 | 36.15 | 36.95 | 36.95 | 13,900 |
Feb 15, 2022 | 36.20 | 36.66 | 36.20 | 36.53 | 36.53 | 59,800 |
Feb 14, 2022 | 34.94 | 36.04 | 34.94 | 35.42 | 35.42 | 48,600 |
Feb 11, 2022 | 33.86 | 34.84 | 33.86 | 34.39 | 34.39 | 51,900 |
Feb 10, 2022 | 34.64 | 35.42 | 34.48 | 34.60 | 34.60 | 41,400 |
Feb 09, 2022 | 34.84 | 35.17 | 34.84 | 35.16 | 35.16 | 27,700 |
Feb 08, 2022 | 34.08 | 34.88 | 34.08 | 34.67 | 34.67 | 42,000 |
Feb 07, 2022 | 34.98 | 34.98 | 34.12 | 34.66 | 34.66 | 36,400 |
Feb 04, 2022 | 34.40 | 34.59 | 33.76 | 34.17 | 34.17 | 46,600 |
Feb 03, 2022 | 34.40 | 35.41 | 34.40 | 34.52 | 34.52 | 38,900 |
Feb 02, 2022 | 36.10 | 36.40 | 35.81 | 36.25 | 36.25 | 18,500 |
Feb 01, 2022 | 36.15 | 36.15 | 34.83 | 35.09 | 35.09 | 44,200 |
Jan 31, 2022 | 37.00 | 37.00 | 36.08 | 36.11 | 36.11 | 103,700 |
Jan 28, 2022 | 34.69 | 36.59 | 34.69 | 36.23 | 36.23 | 34,700 |
Jan 27, 2022 | 36.72 | 37.17 | 36.48 | 36.91 | 36.91 | 68,800 |
Jan 26, 2022 | 39.53 | 40.05 | 38.65 | 39.14 | 39.14 | 42,100 |
Jan 25, 2022 | 39.74 | 40.34 | 38.96 | 39.92 | 39.92 | 57,000 |
Jan 24, 2022 | 39.19 | 40.35 | 39.19 | 40.26 | 40.26 | 40,300 |
Jan 21, 2022 | 40.29 | 41.34 | 40.29 | 40.54 | 40.54 | 46,600 |
Jan 20, 2022 | 41.49 | 41.49 | 40.41 | 41.05 | 41.05 | 65,500 |
Jan 19, 2022 | 40.92 | 41.03 | 40.57 | 40.85 | 40.85 | 29,600 |
Jan 18, 2022 | 40.37 | 42.59 | 40.37 | 41.40 | 41.40 | 66,000 |
Jan 14, 2022 | 42.98 | 42.98 | 42.31 | 42.48 | 42.48 | 39,900 |
Jan 13, 2022 | 42.88 | 43.02 | 42.50 | 42.50 | 42.50 | 41,100 |
Jan 12, 2022 | 43.90 | 43.90 | 42.40 | 42.70 | 42.70 | 22,400 |
Jan 11, 2022 | 42.79 | 42.79 | 41.40 | 41.94 | 41.94 | 56,600 |
Jan 10, 2022 | 40.45 | 41.64 | 40.45 | 41.55 | 41.55 | 54,700 |
Jan 07, 2022 | 41.87 | 41.87 | 41.33 | 41.70 | 41.70 | 21,500 |
Jan 06, 2022 | 43.71 | 43.71 | 42.26 | 42.30 | 42.30 | 21,500 |
Jan 05, 2022 | 41.45 | 43.30 | 41.45 | 42.43 | 42.43 | 17,500 |
Jan 04, 2022 | 43.35 | 43.35 | 42.42 | 42.94 | 42.94 | 31,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |