Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | - | - | - | - | - | - |
May 20, 2022 | 21.36 | 21.64 | 19.89 | 20.66 | 20.66 | 1,945,900 |
May 19, 2022 | 20.78 | 21.61 | 20.78 | 21.12 | 21.12 | 3,577,700 |
May 18, 2022 | 21.74 | 21.93 | 20.58 | 20.94 | 20.94 | 1,218,500 |
May 17, 2022 | 22.59 | 23.12 | 20.59 | 22.07 | 22.07 | 2,511,300 |
May 16, 2022 | 22.44 | 23.00 | 21.88 | 21.97 | 21.97 | 1,720,400 |
May 13, 2022 | 21.04 | 22.65 | 21.04 | 22.53 | 22.53 | 1,970,700 |
May 12, 2022 | 19.93 | 21.12 | 19.74 | 20.61 | 20.61 | 1,660,200 |
May 11, 2022 | 20.96 | 21.68 | 20.15 | 20.32 | 20.32 | 1,545,000 |
May 10, 2022 | 21.91 | 22.38 | 20.41 | 21.10 | 21.10 | 1,912,400 |
May 09, 2022 | 22.81 | 22.94 | 21.24 | 21.42 | 21.42 | 1,999,300 |
May 06, 2022 | 24.30 | 24.30 | 23.11 | 23.53 | 23.53 | 1,043,000 |
May 05, 2022 | 25.86 | 26.27 | 24.05 | 24.59 | 24.59 | 1,398,600 |
May 04, 2022 | 25.43 | 26.44 | 24.45 | 26.34 | 26.34 | 1,456,700 |
May 03, 2022 | 25.33 | 25.71 | 24.97 | 25.44 | 25.44 | 783,300 |
May 02, 2022 | 24.66 | 25.63 | 24.56 | 25.63 | 25.63 | 1,023,800 |
Apr 29, 2022 | 25.76 | 26.36 | 24.98 | 25.03 | 25.03 | 778,100 |
Apr 28, 2022 | 25.50 | 26.12 | 24.93 | 25.97 | 25.97 | 1,023,300 |
Apr 27, 2022 | 25.48 | 25.89 | 24.90 | 25.10 | 25.10 | 700,800 |
Apr 26, 2022 | 26.20 | 26.24 | 25.09 | 25.39 | 25.39 | 866,300 |
Apr 25, 2022 | 24.82 | 26.52 | 24.79 | 26.40 | 26.40 | 1,391,800 |
Apr 22, 2022 | 26.03 | 26.42 | 24.97 | 25.01 | 25.01 | 1,165,900 |
Apr 21, 2022 | 27.32 | 27.82 | 25.92 | 26.04 | 26.04 | 1,186,100 |
Apr 20, 2022 | 27.49 | 27.85 | 26.96 | 26.98 | 26.98 | 1,045,300 |
Apr 19, 2022 | 25.81 | 27.63 | 25.75 | 27.36 | 27.36 | 1,753,700 |
Apr 18, 2022 | 25.90 | 25.94 | 25.31 | 25.88 | 25.88 | 879,100 |
Apr 14, 2022 | 27.12 | 27.22 | 26.01 | 26.01 | 26.01 | 1,229,500 |
Apr 13, 2022 | 25.97 | 27.07 | 25.41 | 27.07 | 27.07 | 1,773,100 |
Apr 12, 2022 | 26.75 | 27.38 | 25.86 | 26.05 | 26.05 | 1,686,200 |
Apr 11, 2022 | 24.59 | 26.69 | 24.42 | 26.45 | 26.45 | 2,796,600 |
Apr 08, 2022 | 25.61 | 25.67 | 24.75 | 24.87 | 24.87 | 1,090,000 |
Apr 07, 2022 | 26.18 | 26.56 | 25.62 | 25.89 | 25.89 | 977,400 |
Apr 06, 2022 | 26.80 | 26.93 | 25.82 | 26.21 | 26.21 | 1,299,500 |
Apr 05, 2022 | 28.34 | 28.43 | 27.20 | 27.33 | 27.33 | 1,358,500 |
Apr 04, 2022 | 28.00 | 29.12 | 27.81 | 28.47 | 28.47 | 1,843,900 |
Apr 01, 2022 | 26.82 | 27.80 | 26.68 | 27.73 | 27.73 | 2,172,200 |
Mar 31, 2022 | 26.84 | 27.67 | 26.60 | 26.82 | 26.82 | 1,695,000 |
Mar 30, 2022 | 26.88 | 27.52 | 26.71 | 26.89 | 26.89 | 1,690,400 |
Mar 29, 2022 | 27.05 | 27.45 | 26.83 | 27.10 | 27.10 | 1,487,500 |
Mar 28, 2022 | 26.55 | 26.96 | 25.74 | 26.74 | 26.74 | 873,100 |
Mar 25, 2022 | 27.10 | 27.15 | 25.92 | 26.58 | 26.58 | 1,011,800 |
Mar 24, 2022 | 26.73 | 27.11 | 26.17 | 27.10 | 27.10 | 1,104,000 |
Mar 23, 2022 | 26.90 | 27.20 | 26.45 | 26.47 | 26.47 | 840,200 |
Mar 22, 2022 | 26.43 | 27.65 | 26.38 | 27.20 | 27.20 | 1,319,600 |
Mar 21, 2022 | 25.86 | 27.11 | 25.76 | 26.71 | 26.71 | 2,523,300 |
Mar 18, 2022 | 24.55 | 26.29 | 24.54 | 26.25 | 26.25 | 3,347,400 |
Mar 17, 2022 | 23.77 | 24.67 | 23.63 | 24.58 | 24.58 | 2,256,000 |
Mar 16, 2022 | 23.01 | 23.90 | 22.85 | 23.84 | 23.84 | 1,898,200 |
Mar 15, 2022 | 22.20 | 22.82 | 22.10 | 22.79 | 22.79 | 1,335,300 |
Mar 14, 2022 | 22.70 | 23.12 | 21.99 | 22.14 | 22.14 | 1,923,700 |
Mar 11, 2022 | 23.99 | 24.02 | 22.82 | 22.86 | 22.86 | 1,176,700 |
Mar 10, 2022 | 23.42 | 23.93 | 22.98 | 23.79 | 23.79 | 1,770,000 |
Mar 09, 2022 | 23.77 | 24.48 | 23.77 | 24.02 | 24.02 | 1,527,500 |
Mar 08, 2022 | 23.08 | 23.98 | 22.59 | 23.20 | 23.20 | 1,854,700 |
Mar 07, 2022 | 25.09 | 25.55 | 23.10 | 23.13 | 23.13 | 2,218,500 |
Mar 04, 2022 | 25.90 | 26.77 | 24.78 | 25.01 | 25.01 | 1,984,300 |
Mar 03, 2022 | 28.10 | 28.10 | 25.45 | 26.11 | 26.11 | 3,443,700 |
Mar 02, 2022 | 26.70 | 27.35 | 26.15 | 27.26 | 27.26 | 2,840,900 |
Mar 01, 2022 | 26.77 | 27.22 | 26.42 | 26.68 | 26.68 | 2,025,700 |
Feb 28, 2022 | 26.34 | 27.22 | 25.81 | 26.70 | 26.70 | 2,045,900 |
Feb 25, 2022 | 26.58 | 26.80 | 25.86 | 26.51 | 26.51 | 1,623,800 |
Feb 24, 2022 | 23.40 | 26.95 | 23.33 | 26.77 | 26.77 | 2,760,000 |
Feb 23, 2022 | 25.32 | 25.69 | 24.78 | 24.79 | 24.79 | 2,033,000 |
Feb 22, 2022 | 24.78 | 25.49 | 24.71 | 24.83 | 24.83 | 1,757,500 |
Feb 18, 2022 | 25.53 | 25.83 | 24.78 | 25.10 | 25.10 | 1,819,700 |
Feb 17, 2022 | 26.72 | 26.85 | 25.26 | 25.46 | 25.46 | 1,751,900 |
Feb 16, 2022 | 27.21 | 27.49 | 26.46 | 27.20 | 27.20 | 1,121,900 |
Feb 15, 2022 | 26.94 | 27.62 | 26.75 | 27.55 | 27.55 | 1,802,000 |
Feb 14, 2022 | 26.17 | 26.80 | 25.82 | 26.21 | 26.21 | 1,333,200 |
Feb 11, 2022 | 27.38 | 27.91 | 26.15 | 26.26 | 26.26 | 1,279,600 |
Feb 10, 2022 | 27.27 | 28.32 | 27.02 | 27.31 | 27.31 | 1,277,400 |
Feb 09, 2022 | 27.65 | 28.09 | 27.43 | 28.07 | 28.07 | 1,348,400 |
Feb 08, 2022 | 26.71 | 27.51 | 26.51 | 27.16 | 27.16 | 1,296,900 |
Feb 07, 2022 | 27.23 | 27.96 | 26.66 | 26.86 | 26.86 | 1,062,100 |
Feb 04, 2022 | 26.60 | 27.50 | 26.16 | 27.10 | 27.10 | 1,410,300 |
Feb 03, 2022 | 26.80 | 27.35 | 26.14 | 26.42 | 26.42 | 1,525,400 |
Feb 02, 2022 | 28.43 | 28.52 | 27.41 | 27.83 | 27.83 | 1,255,100 |
Feb 01, 2022 | 27.79 | 28.24 | 26.99 | 28.20 | 28.20 | 1,732,600 |
Jan 31, 2022 | 26.00 | 27.39 | 25.91 | 27.34 | 27.34 | 1,310,900 |
Jan 28, 2022 | 24.71 | 26.04 | 24.15 | 26.04 | 26.04 | 2,331,600 |
Jan 27, 2022 | 25.83 | 26.12 | 24.49 | 24.71 | 24.71 | 1,966,100 |
Jan 26, 2022 | 26.67 | 27.01 | 24.89 | 25.22 | 25.22 | 2,221,100 |
Jan 25, 2022 | 26.34 | 26.75 | 25.47 | 25.94 | 25.94 | 1,715,400 |
Jan 24, 2022 | 26.00 | 27.09 | 24.34 | 27.05 | 27.05 | 2,992,900 |
Jan 21, 2022 | 27.31 | 27.76 | 26.60 | 26.62 | 26.62 | 1,297,900 |
Jan 20, 2022 | 28.12 | 28.98 | 27.46 | 27.52 | 27.52 | 1,258,300 |
Jan 19, 2022 | 28.59 | 29.32 | 27.94 | 27.99 | 27.99 | 1,351,500 |
Jan 18, 2022 | 28.37 | 29.07 | 28.02 | 28.11 | 28.11 | 1,475,900 |
Jan 14, 2022 | 28.79 | 29.28 | 28.16 | 29.04 | 29.04 | 1,536,000 |
Jan 13, 2022 | 30.72 | 30.93 | 29.02 | 29.16 | 29.16 | 1,625,200 |
Jan 12, 2022 | 31.29 | 31.59 | 30.46 | 30.61 | 30.61 | 1,201,800 |
Jan 11, 2022 | 30.32 | 31.37 | 30.26 | 31.02 | 31.02 | 1,420,200 |
Jan 10, 2022 | 29.85 | 30.46 | 29.14 | 30.43 | 30.43 | 1,685,300 |
Jan 07, 2022 | 30.96 | 31.43 | 30.02 | 30.49 | 30.49 | 1,469,500 |
Jan 06, 2022 | 30.53 | 31.69 | 30.45 | 31.14 | 31.14 | 1,907,700 |
Jan 05, 2022 | 31.14 | 32.03 | 30.44 | 30.68 | 30.68 | 3,666,200 |
Jan 04, 2022 | 31.45 | 31.63 | 30.20 | 31.18 | 31.18 | 1,814,100 |
Jan 03, 2022 | 31.91 | 32.14 | 31.15 | 31.63 | 31.63 | 1,074,300 |
Dec 31, 2021 | 32.10 | 32.56 | 31.73 | 31.86 | 31.86 | 818,200 |
Dec 30, 2021 | 32.35 | 32.76 | 32.12 | 32.17 | 32.17 | 905,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |