Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | 20.97 | 21.83 | 20.89 | 21.54 | 21.54 | 510,700 |
May 18, 2022 | 22.11 | 22.60 | 21.01 | 21.20 | 21.20 | 802,800 |
May 17, 2022 | 22.44 | 22.88 | 21.99 | 22.65 | 22.65 | 425,900 |
May 16, 2022 | 22.34 | 22.59 | 21.89 | 22.01 | 22.01 | 384,600 |
May 13, 2022 | 21.14 | 22.50 | 21.14 | 22.37 | 22.37 | 785,300 |
May 12, 2022 | 19.65 | 21.16 | 19.46 | 20.88 | 20.88 | 609,400 |
May 11, 2022 | 19.74 | 20.47 | 19.07 | 19.85 | 19.85 | 703,800 |
May 10, 2022 | 20.36 | 20.79 | 18.98 | 19.86 | 19.86 | 737,000 |
May 09, 2022 | 21.01 | 21.46 | 19.22 | 19.68 | 19.68 | 843,200 |
May 06, 2022 | 21.42 | 21.90 | 21.20 | 21.49 | 21.49 | 654,500 |
May 05, 2022 | 21.00 | 21.67 | 20.55 | 21.62 | 21.62 | 993,900 |
May 04, 2022 | 21.33 | 21.95 | 20.46 | 21.85 | 21.85 | 516,300 |
May 03, 2022 | 21.33 | 21.92 | 20.91 | 21.16 | 21.16 | 344,800 |
May 02, 2022 | 20.37 | 21.24 | 20.26 | 21.19 | 21.19 | 501,000 |
Apr 29, 2022 | 21.39 | 21.90 | 20.38 | 20.50 | 20.50 | 448,000 |
Apr 28, 2022 | 21.53 | 21.53 | 20.61 | 21.35 | 21.35 | 334,900 |
Apr 27, 2022 | 21.19 | 21.84 | 21.10 | 21.21 | 21.21 | 448,300 |
Apr 26, 2022 | 21.56 | 21.94 | 21.08 | 21.14 | 21.14 | 476,600 |
Apr 25, 2022 | 21.77 | 22.03 | 21.49 | 21.84 | 21.84 | 315,000 |
Apr 22, 2022 | 21.79 | 22.47 | 21.71 | 21.97 | 21.97 | 561,700 |
Apr 21, 2022 | 23.28 | 23.33 | 21.58 | 21.89 | 21.89 | 559,500 |
Apr 20, 2022 | 23.11 | 23.34 | 22.59 | 22.96 | 22.96 | 637,900 |
Apr 19, 2022 | 23.14 | 23.75 | 22.87 | 23.03 | 23.03 | 357,900 |
Apr 18, 2022 | 23.86 | 23.96 | 23.02 | 23.20 | 23.20 | 496,500 |
Apr 14, 2022 | 24.67 | 24.91 | 23.70 | 23.98 | 23.98 | 444,600 |
Apr 13, 2022 | 23.83 | 24.46 | 23.83 | 24.44 | 24.44 | 437,000 |
Apr 12, 2022 | 24.17 | 24.88 | 23.59 | 23.83 | 23.83 | 286,200 |
Apr 11, 2022 | 23.26 | 23.80 | 23.05 | 23.74 | 23.74 | 563,900 |
Apr 08, 2022 | 23.71 | 24.23 | 23.38 | 23.54 | 23.54 | 408,500 |
Apr 07, 2022 | 23.63 | 24.04 | 23.21 | 23.84 | 23.84 | 427,600 |
Apr 06, 2022 | 23.64 | 24.05 | 23.02 | 23.57 | 23.57 | 571,900 |
Apr 05, 2022 | 25.69 | 25.71 | 24.02 | 24.10 | 24.10 | 529,200 |
Apr 04, 2022 | 26.03 | 26.44 | 25.65 | 25.88 | 25.88 | 510,400 |
Apr 01, 2022 | 25.23 | 26.16 | 25.21 | 25.88 | 25.88 | 618,700 |
Mar 31, 2022 | 25.65 | 26.05 | 25.08 | 25.20 | 25.20 | 394,900 |
Mar 30, 2022 | 25.95 | 26.32 | 25.37 | 25.52 | 25.52 | 333,800 |
Mar 29, 2022 | 25.89 | 26.83 | 25.59 | 26.09 | 26.09 | 816,800 |
Mar 28, 2022 | 25.18 | 25.90 | 25.13 | 25.65 | 25.65 | 288,200 |
Mar 25, 2022 | 25.31 | 25.69 | 25.15 | 25.34 | 25.34 | 343,000 |
Mar 24, 2022 | 25.22 | 25.39 | 24.40 | 25.32 | 25.32 | 299,500 |
Mar 23, 2022 | 26.06 | 26.26 | 24.89 | 25.03 | 25.03 | 359,000 |
Mar 22, 2022 | 25.51 | 26.52 | 25.28 | 25.99 | 25.99 | 450,300 |
Mar 21, 2022 | 25.84 | 26.00 | 25.09 | 25.33 | 25.33 | 433,800 |
Mar 18, 2022 | 25.16 | 26.59 | 25.06 | 26.03 | 26.03 | 1,953,000 |
Mar 17, 2022 | 24.56 | 25.25 | 24.17 | 25.24 | 25.24 | 483,000 |
Mar 16, 2022 | 24.45 | 24.92 | 23.65 | 24.79 | 24.79 | 534,000 |
Mar 15, 2022 | 24.42 | 24.42 | 23.26 | 24.04 | 24.04 | 557,000 |
Mar 14, 2022 | 26.28 | 26.45 | 24.10 | 24.45 | 24.45 | 839,900 |
Mar 11, 2022 | 27.66 | 27.76 | 26.07 | 26.12 | 26.12 | 834,900 |
Mar 10, 2022 | 26.50 | 27.27 | 25.28 | 27.26 | 27.26 | 656,400 |
Mar 09, 2022 | 24.63 | 27.34 | 24.63 | 27.05 | 27.05 | 1,447,900 |
Mar 08, 2022 | 22.45 | 24.96 | 22.35 | 24.20 | 24.20 | 660,500 |
Mar 07, 2022 | 22.80 | 23.05 | 22.40 | 22.73 | 22.73 | 534,300 |
Mar 04, 2022 | 23.12 | 23.42 | 22.44 | 22.67 | 22.67 | 410,500 |
Mar 03, 2022 | 23.76 | 23.76 | 22.78 | 23.48 | 23.48 | 457,300 |
Mar 02, 2022 | 23.66 | 23.89 | 23.29 | 23.56 | 23.56 | 385,100 |
Mar 01, 2022 | 24.37 | 24.77 | 23.27 | 23.50 | 23.50 | 496,900 |
Feb 28, 2022 | 24.69 | 25.31 | 24.08 | 24.38 | 24.38 | 548,200 |
Feb 25, 2022 | 25.64 | 25.98 | 23.93 | 24.69 | 24.69 | 403,800 |
Feb 24, 2022 | 25.54 | 25.54 | 23.47 | 25.47 | 25.47 | 1,004,700 |
Feb 23, 2022 | 25.94 | 25.98 | 23.76 | 23.80 | 23.80 | 645,800 |
Feb 22, 2022 | 25.39 | 26.15 | 25.06 | 25.66 | 25.66 | 416,900 |
Feb 18, 2022 | 25.70 | 26.23 | 25.51 | 25.69 | 25.69 | 303,500 |
Feb 17, 2022 | 26.54 | 26.87 | 25.58 | 25.74 | 25.74 | 431,300 |
Feb 16, 2022 | 26.91 | 26.93 | 26.07 | 26.87 | 26.87 | 328,900 |
Feb 15, 2022 | 26.53 | 27.48 | 26.53 | 27.15 | 27.15 | 318,500 |
Feb 14, 2022 | 26.10 | 26.75 | 25.76 | 26.24 | 26.24 | 447,500 |
Feb 11, 2022 | 26.31 | 26.90 | 25.60 | 26.13 | 26.13 | 291,700 |
Feb 10, 2022 | 26.25 | 27.31 | 25.75 | 26.19 | 26.19 | 403,300 |
Feb 09, 2022 | 26.32 | 27.04 | 25.69 | 26.91 | 26.91 | 281,700 |
Feb 08, 2022 | 25.56 | 26.32 | 25.33 | 26.04 | 26.04 | 236,900 |
Feb 07, 2022 | 24.90 | 26.27 | 24.87 | 25.70 | 25.70 | 329,200 |
Feb 04, 2022 | 24.58 | 25.97 | 24.26 | 25.15 | 25.15 | 541,900 |
Feb 03, 2022 | 25.30 | 25.47 | 24.46 | 24.57 | 24.57 | 500,600 |
Feb 02, 2022 | 25.98 | 26.33 | 25.49 | 25.64 | 25.64 | 562,800 |
Feb 01, 2022 | 26.31 | 26.48 | 25.46 | 25.96 | 25.96 | 394,300 |
Jan 31, 2022 | 25.03 | 27.23 | 25.03 | 26.29 | 26.29 | 544,500 |
Jan 28, 2022 | 24.60 | 25.09 | 23.64 | 25.08 | 25.08 | 383,300 |
Jan 27, 2022 | 25.76 | 26.07 | 24.41 | 24.55 | 24.55 | 394,700 |
Jan 26, 2022 | 26.03 | 27.32 | 25.30 | 25.51 | 25.51 | 492,700 |
Jan 25, 2022 | 26.21 | 27.42 | 25.19 | 26.03 | 26.03 | 517,200 |
Jan 24, 2022 | 25.97 | 27.04 | 25.12 | 26.86 | 26.86 | 852,800 |
Jan 21, 2022 | 26.42 | 27.79 | 26.41 | 26.53 | 26.53 | 675,800 |
Jan 20, 2022 | 27.05 | 28.06 | 26.52 | 26.77 | 26.77 | 530,300 |
Jan 19, 2022 | 26.59 | 27.17 | 26.45 | 26.68 | 26.68 | 500,200 |
Jan 18, 2022 | 27.33 | 27.33 | 26.24 | 26.38 | 26.38 | 964,900 |
Jan 14, 2022 | 26.12 | 27.87 | 26.02 | 27.79 | 27.79 | 639,000 |
Jan 13, 2022 | 26.24 | 27.14 | 25.55 | 26.48 | 26.48 | 696,000 |
Jan 12, 2022 | 26.34 | 27.72 | 26.12 | 26.13 | 26.13 | 1,129,300 |
Jan 11, 2022 | 25.55 | 26.64 | 25.16 | 26.55 | 26.55 | 525,800 |
Jan 10, 2022 | 24.58 | 25.76 | 24.16 | 25.73 | 25.73 | 453,400 |
Jan 07, 2022 | 25.97 | 26.16 | 24.82 | 24.93 | 24.93 | 548,000 |
Jan 06, 2022 | 25.72 | 26.31 | 25.04 | 25.73 | 25.73 | 367,400 |
Jan 05, 2022 | 26.48 | 27.05 | 25.29 | 25.39 | 25.39 | 444,100 |
Jan 04, 2022 | 27.99 | 28.19 | 26.53 | 26.71 | 26.71 | 537,800 |
Jan 03, 2022 | 27.77 | 28.45 | 26.69 | 28.01 | 28.01 | 560,000 |
Dec 31, 2021 | 27.60 | 28.37 | 27.57 | 27.60 | 27.60 | 394,200 |
Dec 30, 2021 | 27.54 | 28.30 | 27.16 | 27.64 | 27.64 | 322,000 |
Dec 29, 2021 | 27.11 | 27.56 | 26.71 | 27.56 | 27.56 | 290,500 |
Dec 28, 2021 | 26.87 | 27.91 | 26.87 | 27.34 | 27.34 | 395,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |