Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 24.83 | 24.99 | 24.43 | 24.85 | 24.85 | 1,872,200 |
May 19, 2022 | 24.35 | 24.89 | 24.31 | 24.68 | 24.68 | 2,014,200 |
May 18, 2022 | 25.15 | 25.22 | 24.62 | 24.67 | 24.67 | 1,172,600 |
May 17, 2022 | 24.92 | 25.31 | 24.70 | 25.21 | 25.21 | 1,862,500 |
May 16, 2022 | 24.40 | 24.83 | 24.28 | 24.73 | 24.73 | 1,537,000 |
May 13, 2022 | 23.87 | 24.50 | 23.84 | 24.36 | 24.36 | 1,848,200 |
May 12, 2022 | 23.22 | 23.59 | 23.07 | 23.30 | 23.30 | 3,355,700 |
May 11, 2022 | 24.58 | 25.05 | 24.29 | 24.30 | 24.30 | 2,600,600 |
May 10, 2022 | 25.01 | 25.06 | 24.63 | 24.83 | 24.83 | 2,738,900 |
May 09, 2022 | 25.15 | 25.20 | 24.54 | 24.63 | 24.63 | 3,477,700 |
May 06, 2022 | 26.22 | 26.34 | 25.75 | 25.93 | 25.93 | 4,002,900 |
May 05, 2022 | 26.33 | 26.43 | 25.91 | 26.08 | 26.08 | 1,975,000 |
May 04, 2022 | 26.15 | 26.76 | 25.81 | 26.68 | 26.68 | 2,148,400 |
May 03, 2022 | 26.19 | 26.49 | 26.13 | 26.20 | 26.20 | 3,161,100 |
May 02, 2022 | 25.95 | 26.49 | 25.76 | 26.29 | 26.29 | 2,107,400 |
Apr 29, 2022 | 26.15 | 26.40 | 25.75 | 25.78 | 25.78 | 1,887,800 |
Apr 28, 2022 | 25.70 | 26.07 | 25.48 | 25.98 | 25.98 | 2,237,500 |
Apr 27, 2022 | 25.67 | 25.90 | 25.50 | 25.63 | 25.63 | 1,931,100 |
Apr 26, 2022 | 26.66 | 26.71 | 25.96 | 25.99 | 25.99 | 1,860,600 |
Apr 25, 2022 | 26.84 | 26.99 | 26.38 | 26.91 | 26.91 | 4,794,100 |
Apr 22, 2022 | 30.87 | 30.89 | 30.18 | 30.34 | 30.34 | 2,332,400 |
Apr 21, 2022 | 30.84 | 31.06 | 30.40 | 30.46 | 30.46 | 2,577,600 |
Apr 20, 2022 | 29.91 | 30.02 | 29.59 | 29.89 | 29.89 | 1,411,300 |
Apr 19, 2022 | 29.25 | 29.90 | 29.16 | 29.73 | 29.73 | 1,926,800 |
Apr 18, 2022 | 29.08 | 29.17 | 28.72 | 28.93 | 28.93 | 1,576,300 |
Apr 14, 2022 | 29.60 | 29.70 | 29.24 | 29.26 | 29.26 | 1,170,600 |
Apr 13, 2022 | 29.18 | 29.59 | 29.15 | 29.52 | 29.52 | 1,237,200 |
Apr 12, 2022 | 29.43 | 29.76 | 29.09 | 29.24 | 29.24 | 2,688,600 |
Apr 11, 2022 | 31.06 | 31.26 | 30.36 | 30.40 | 30.40 | 1,563,800 |
Apr 08, 2022 | 31.17 | 31.53 | 31.01 | 31.35 | 31.35 | 1,156,500 |
Apr 07, 2022 | 30.61 | 30.94 | 30.49 | 30.77 | 30.77 | 1,898,700 |
Apr 06, 2022 | 30.33 | 30.66 | 30.15 | 30.60 | 30.60 | 1,507,700 |
Apr 05, 2022 | 30.68 | 30.78 | 30.49 | 30.59 | 30.59 | 1,896,700 |
Apr 04, 2022 | 31.17 | 31.42 | 31.06 | 31.25 | 31.25 | 1,899,200 |
Apr 01, 2022 | 31.05 | 31.24 | 30.83 | 31.15 | 31.15 | 1,036,600 |
Mar 31, 2022 | 31.10 | 31.13 | 30.53 | 30.53 | 30.53 | 1,001,300 |
Mar 30, 2022 | 31.17 | 31.55 | 31.15 | 31.28 | 31.28 | 1,367,200 |
Mar 29, 2022 | 31.59 | 31.82 | 31.27 | 31.65 | 31.65 | 1,348,000 |
Mar 28, 2022 | 30.26 | 30.47 | 30.14 | 30.47 | 30.47 | 1,180,600 |
Mar 25, 2022 | 30.17 | 30.26 | 29.76 | 29.97 | 29.97 | 1,529,400 |
Mar 24, 2022 | 29.83 | 29.99 | 29.61 | 29.93 | 29.93 | 1,590,300 |
Mar 23, 2022 | 30.29 | 30.39 | 29.98 | 30.03 | 30.03 | 2,173,200 |
Mar 22, 2022 | 30.86 | 31.36 | 30.85 | 31.02 | 31.02 | 1,784,500 |
Mar 21, 2022 | 31.13 | 31.27 | 30.67 | 30.78 | 30.78 | 1,530,800 |
Mar 18, 2022 | 30.73 | 31.49 | 30.60 | 31.37 | 31.37 | 2,142,500 |
Mar 17, 2022 | 31.16 | 31.58 | 30.98 | 31.39 | 31.39 | 2,392,200 |
Mar 16, 2022 | 31.42 | 32.21 | 31.42 | 32.11 | 32.11 | 2,626,300 |
Mar 15, 2022 | 31.24 | 31.43 | 30.88 | 31.22 | 31.22 | 2,087,800 |
Mar 14, 2022 | 31.18 | 31.70 | 31.01 | 31.09 | 31.09 | 1,784,300 |
Mar 11, 2022 | 31.77 | 31.87 | 30.78 | 30.85 | 30.85 | 2,285,900 |
Mar 10, 2022 | 31.35 | 31.56 | 30.76 | 31.02 | 31.02 | 2,584,300 |
Mar 09, 2022 | 31.42 | 31.93 | 31.17 | 31.63 | 31.63 | 5,293,400 |
Mar 08, 2022 | 29.52 | 30.33 | 29.14 | 29.69 | 29.69 | 2,718,300 |
Mar 07, 2022 | 30.24 | 30.41 | 29.45 | 29.49 | 29.49 | 2,483,800 |
Mar 04, 2022 | 30.40 | 30.55 | 30.06 | 30.50 | 30.50 | 2,197,400 |
Mar 03, 2022 | 31.95 | 31.97 | 31.24 | 31.33 | 31.33 | 2,364,200 |
Mar 02, 2022 | 32.00 | 32.31 | 31.91 | 32.16 | 32.16 | 2,033,800 |
Mar 01, 2022 | 33.17 | 33.58 | 32.37 | 32.55 | 32.55 | 2,763,500 |
Feb 28, 2022 | 33.66 | 34.26 | 33.62 | 34.07 | 34.07 | 2,368,600 |
Feb 25, 2022 | 34.01 | 34.93 | 33.99 | 34.92 | 34.92 | 1,633,400 |
Feb 24, 2022 | 32.72 | 33.82 | 32.69 | 33.79 | 33.79 | 1,774,300 |
Feb 23, 2022 | 34.58 | 34.65 | 33.99 | 34.11 | 34.11 | 1,466,600 |
Feb 22, 2022 | 33.46 | 34.08 | 33.46 | 33.77 | 33.77 | 2,033,100 |
Feb 18, 2022 | 33.91 | 34.32 | 33.85 | 34.18 | 34.18 | 2,031,700 |
Feb 17, 2022 | 33.95 | 33.97 | 33.59 | 33.66 | 33.66 | 1,306,900 |
Feb 16, 2022 | 33.80 | 34.08 | 33.70 | 33.84 | 33.84 | 1,125,700 |
Feb 15, 2022 | 33.36 | 33.74 | 33.36 | 33.71 | 33.71 | 1,227,900 |
Feb 14, 2022 | 33.24 | 33.34 | 32.83 | 33.03 | 33.03 | 1,422,000 |
Feb 11, 2022 | 34.17 | 34.47 | 33.56 | 33.66 | 33.66 | 1,567,500 |
Feb 10, 2022 | 34.00 | 34.53 | 33.90 | 33.95 | 33.95 | 1,779,600 |
Feb 09, 2022 | 34.32 | 34.55 | 34.23 | 34.34 | 34.34 | 1,637,300 |
Feb 08, 2022 | 33.95 | 34.54 | 33.91 | 34.42 | 34.42 | 1,308,600 |
Feb 07, 2022 | 33.51 | 34.00 | 33.51 | 33.73 | 33.73 | 2,245,200 |
Feb 04, 2022 | 32.92 | 33.46 | 32.78 | 33.31 | 33.31 | 1,249,500 |
Feb 03, 2022 | 32.89 | 33.07 | 32.71 | 32.72 | 32.72 | 1,529,400 |
Feb 02, 2022 | 33.18 | 33.37 | 33.01 | 33.19 | 33.19 | 1,078,100 |
Feb 01, 2022 | 33.33 | 33.55 | 33.04 | 33.46 | 33.46 | 1,404,100 |
Jan 31, 2022 | 32.59 | 33.38 | 32.55 | 33.28 | 33.28 | 2,063,200 |
Jan 28, 2022 | 32.15 | 32.64 | 31.93 | 32.62 | 32.62 | 1,653,500 |
Jan 27, 2022 | 32.25 | 32.51 | 31.55 | 32.18 | 32.18 | 2,971,500 |
Jan 26, 2022 | 33.19 | 33.32 | 31.89 | 32.20 | 32.20 | 3,738,300 |
Jan 25, 2022 | 32.67 | 33.46 | 32.34 | 33.16 | 33.16 | 2,306,200 |
Jan 24, 2022 | 31.64 | 32.13 | 31.34 | 32.13 | 32.13 | 3,536,300 |
Jan 21, 2022 | 33.47 | 33.56 | 33.05 | 33.12 | 33.12 | 3,009,900 |
Jan 20, 2022 | 33.52 | 34.45 | 33.52 | 33.79 | 33.79 | 4,696,700 |
Jan 19, 2022 | 34.02 | 34.47 | 33.94 | 34.08 | 34.08 | 1,714,100 |
Jan 18, 2022 | 33.55 | 33.91 | 33.44 | 33.73 | 33.73 | 4,175,500 |
Jan 14, 2022 | 34.11 | 34.49 | 33.80 | 34.39 | 34.39 | 3,868,100 |
Jan 13, 2022 | 33.26 | 34.74 | 33.25 | 34.04 | 34.04 | 8,326,400 |
Jan 12, 2022 | 32.84 | 33.32 | 32.69 | 33.09 | 33.09 | 7,400,700 |
Jan 11, 2022 | 37.99 | 38.77 | 37.94 | 38.77 | 38.77 | 1,767,900 |
Jan 10, 2022 | 37.32 | 38.37 | 37.22 | 38.33 | 38.33 | 4,111,000 |
Jan 07, 2022 | 37.02 | 37.94 | 36.98 | 37.77 | 37.77 | 1,604,900 |
Jan 06, 2022 | 37.04 | 37.20 | 36.76 | 36.96 | 36.96 | 1,537,000 |
Jan 05, 2022 | 37.59 | 37.83 | 37.11 | 37.12 | 37.12 | 1,240,500 |
Jan 04, 2022 | 37.79 | 38.02 | 37.52 | 37.74 | 37.74 | 1,064,600 |
Jan 03, 2022 | 37.43 | 38.03 | 37.04 | 37.93 | 37.93 | 1,890,500 |
Dec 31, 2021 | 37.07 | 37.15 | 36.82 | 36.85 | 36.85 | 705,400 |
Dec 30, 2021 | 37.14 | 37.43 | 37.12 | 37.18 | 37.18 | 908,600 |
Dec 29, 2021 | 37.16 | 37.20 | 36.93 | 37.02 | 37.02 | 1,203,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |