Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | - | - | - | - | - | - |
May 16, 2022 | 25.85 | 26.13 | 25.56 | 26.00 | 26.00 | 623,000 |
May 13, 2022 | 26.25 | 26.59 | 25.81 | 25.94 | 25.94 | 777,600 |
May 12, 2022 | 25.62 | 26.28 | 25.57 | 26.18 | 26.18 | 597,600 |
May 11, 2022 | 26.08 | 26.38 | 25.63 | 25.68 | 25.68 | 618,200 |
May 10, 2022 | 26.22 | 26.53 | 26.13 | 26.16 | 26.16 | 608,700 |
May 09, 2022 | 26.62 | 26.84 | 25.62 | 26.04 | 26.04 | 1,127,600 |
May 06, 2022 | 26.82 | 27.04 | 26.58 | 26.82 | 26.82 | 509,700 |
May 05, 2022 | 27.23 | 27.28 | 26.57 | 26.91 | 26.91 | 538,300 |
May 04, 2022 | 26.67 | 27.40 | 26.51 | 27.15 | 27.15 | 550,800 |
May 03, 2022 | 26.83 | 27.24 | 26.54 | 26.66 | 26.66 | 633,400 |
May 02, 2022 | 27.33 | 27.40 | 26.70 | 26.97 | 26.97 | 947,000 |
Apr 29, 2022 | 27.61 | 28.01 | 27.45 | 27.46 | 27.46 | 667,900 |
Apr 28, 2022 | 28.26 | 28.58 | 27.69 | 27.73 | 27.73 | 886,600 |
Apr 27, 2022 | 28.77 | 29.09 | 28.15 | 28.20 | 28.20 | 610,200 |
Apr 26, 2022 | 30.15 | 30.16 | 28.92 | 28.95 | 28.95 | 591,500 |
Apr 25, 2022 | 30.58 | 30.64 | 29.83 | 30.19 | 30.19 | 425,500 |
Apr 22, 2022 | 30.69 | 30.98 | 30.29 | 30.76 | 30.76 | 568,400 |
Apr 21, 2022 | 31.11 | 31.12 | 30.56 | 30.71 | 30.71 | 327,800 |
Apr 20, 2022 | 30.88 | 31.14 | 30.75 | 31.11 | 31.11 | 383,700 |
Apr 19, 2022 | 30.30 | 30.94 | 30.21 | 30.89 | 30.89 | 299,200 |
Apr 18, 2022 | 30.47 | 30.47 | 30.12 | 30.30 | 30.30 | 288,400 |
Apr 14, 2022 | 30.39 | 30.96 | 30.32 | 30.48 | 30.48 | 325,500 |
Apr 13, 2022 | 30.37 | 30.50 | 30.30 | 30.43 | 30.43 | 238,100 |
Apr 12, 2022 | 30.35 | 30.44 | 30.19 | 30.31 | 30.31 | 278,400 |
Apr 11, 2022 | 30.00 | 30.46 | 29.94 | 30.33 | 30.33 | 233,900 |
Apr 08, 2022 | 30.23 | 30.51 | 30.00 | 30.05 | 30.05 | 214,200 |
Apr 07, 2022 | 29.89 | 30.33 | 29.68 | 30.20 | 30.20 | 238,500 |
Apr 06, 2022 | 29.70 | 30.07 | 29.46 | 29.86 | 29.86 | 343,900 |
Apr 05, 2022 | 30.15 | 30.57 | 29.83 | 29.88 | 29.88 | 264,100 |
Apr 04, 2022 | 29.81 | 30.19 | 29.50 | 30.09 | 30.09 | 358,100 |
Apr 01, 2022 | 29.65 | 29.78 | 29.53 | 29.70 | 29.70 | 274,300 |
Mar 31, 2022 | 29.75 | 29.82 | 29.52 | 29.61 | 29.61 | 564,000 |
Mar 30, 2022 | 29.66 | 30.19 | 29.43 | 29.74 | 29.74 | 499,800 |
Mar 29, 2022 | 29.53 | 29.83 | 29.09 | 29.72 | 29.72 | 525,300 |
Mar 28, 2022 | 29.26 | 29.59 | 29.01 | 29.48 | 29.48 | 329,200 |
Mar 25, 2022 | 29.92 | 29.93 | 29.29 | 29.31 | 29.31 | 441,400 |
Mar 24, 2022 | 30.60 | 30.67 | 29.70 | 29.83 | 29.83 | 633,400 |
Mar 23, 2022 | 30.57 | 30.73 | 30.32 | 30.50 | 30.50 | 428,000 |
Mar 22, 2022 | 30.87 | 30.94 | 30.40 | 30.63 | 30.63 | 361,100 |
Mar 21, 2022 | 31.24 | 31.24 | 30.53 | 30.84 | 30.84 | 336,100 |
Mar 18, 2022 | 30.60 | 31.34 | 30.57 | 31.14 | 31.14 | 1,760,200 |
Mar 17, 2022 | 30.16 | 30.68 | 29.60 | 30.64 | 30.64 | 521,100 |
Mar 16, 2022 | 29.16 | 30.30 | 28.90 | 30.12 | 30.12 | 759,700 |
Mar 15, 2022 | 30.45 | 30.45 | 28.83 | 29.16 | 29.16 | 966,200 |
Mar 14, 2022 | 30.81 | 30.99 | 30.31 | 30.44 | 30.44 | 446,200 |
Mar 11, 2022 | 31.76 | 31.88 | 30.70 | 30.74 | 30.74 | 652,800 |
Mar 10, 2022 | 31.47 | 31.86 | 31.46 | 31.72 | 31.72 | 433,700 |
Mar 09, 2022 | 31.72 | 32.00 | 31.41 | 31.86 | 31.86 | 552,000 |
Mar 08, 2022 | 31.25 | 31.62 | 30.86 | 31.56 | 31.56 | 622,700 |
Mar 07, 2022 | 31.64 | 31.65 | 31.04 | 31.19 | 31.19 | 474,300 |
Mar 04, 2022 | 31.01 | 31.56 | 30.75 | 31.31 | 31.31 | 387,600 |
Mar 03, 2022 | 30.81 | 31.35 | 30.60 | 31.15 | 31.15 | 361,000 |
Mar 02, 2022 | 30.40 | 30.90 | 30.40 | 30.80 | 30.80 | 434,200 |
Mar 01, 2022 | 31.07 | 31.07 | 30.35 | 30.40 | 30.40 | 451,800 |
Feb 28, 2022 | 30.65 | 31.36 | 30.43 | 31.06 | 31.06 | 1,104,600 |
Feb 25, 2022 | 31.08 | 31.24 | 30.65 | 30.88 | 30.88 | 427,400 |
Feb 24, 2022 | 30.45 | 31.11 | 30.27 | 31.06 | 31.06 | 837,200 |
Feb 23, 2022 | 31.39 | 31.60 | 30.97 | 31.00 | 31.00 | 392,900 |
Feb 22, 2022 | 30.95 | 31.80 | 30.80 | 31.35 | 31.35 | 897,100 |
Feb 18, 2022 | 30.84 | 31.06 | 30.71 | 30.97 | 30.97 | 638,300 |
Feb 17, 2022 | 30.50 | 31.10 | 30.28 | 30.87 | 30.87 | 750,800 |
Feb 16, 2022 | 30.06 | 30.67 | 29.60 | 30.62 | 30.62 | 738,000 |
Feb 15, 2022 | 30.08 | 30.59 | 29.90 | 30.17 | 30.17 | 820,000 |
Feb 14, 2022 | 29.07 | 29.97 | 28.96 | 29.74 | 29.74 | 663,200 |
Feb 11, 2022 | 29.24 | 30.25 | 29.04 | 29.29 | 29.29 | 909,200 |
Feb 10, 2022 | 28.08 | 28.90 | 27.80 | 28.55 | 28.55 | 758,600 |
Feb 09, 2022 | 28.29 | 28.46 | 27.75 | 28.11 | 28.11 | 728,200 |
Feb 08, 2022 | 27.74 | 28.24 | 27.63 | 28.19 | 28.19 | 486,900 |
Feb 07, 2022 | 28.25 | 28.34 | 27.68 | 27.74 | 27.74 | 547,500 |
Feb 04, 2022 | 28.39 | 28.59 | 28.15 | 28.24 | 28.24 | 456,500 |
Feb 03, 2022 | 28.53 | 28.93 | 28.35 | 28.39 | 28.39 | 568,300 |
Feb 02, 2022 | 28.40 | 28.81 | 28.36 | 28.61 | 28.61 | 515,800 |
Feb 01, 2022 | 28.50 | 28.53 | 28.02 | 28.46 | 28.46 | 556,800 |
Jan 31, 2022 | 27.70 | 28.82 | 27.70 | 28.49 | 28.49 | 836,500 |
Jan 28, 2022 | 27.55 | 27.87 | 27.33 | 27.87 | 27.87 | 397,500 |
Jan 27, 2022 | 28.11 | 28.29 | 27.62 | 27.66 | 27.66 | 563,200 |
Jan 26, 2022 | 28.03 | 28.48 | 27.94 | 28.00 | 28.00 | 554,400 |
Jan 25, 2022 | 27.33 | 28.22 | 27.16 | 28.00 | 28.00 | 896,700 |
Jan 24, 2022 | 26.79 | 27.46 | 26.21 | 27.45 | 27.45 | 933,600 |
Jan 21, 2022 | 27.03 | 27.22 | 26.86 | 26.92 | 26.92 | 677,000 |
Jan 20, 2022 | 27.37 | 27.42 | 27.05 | 27.10 | 27.10 | 607,200 |
Jan 19, 2022 | 28.13 | 28.13 | 27.28 | 27.34 | 27.34 | 1,031,200 |
Jan 18, 2022 | 28.89 | 28.89 | 27.97 | 28.00 | 28.00 | 712,600 |
Jan 17, 2022 | 28.50 | 29.24 | 28.44 | 28.86 | 28.86 | 285,000 |
Jan 14, 2022 | 28.65 | 28.74 | 28.34 | 28.45 | 28.45 | 595,900 |
Jan 13, 2022 | 28.96 | 29.10 | 28.59 | 28.74 | 28.74 | 512,500 |
Jan 12, 2022 | 29.84 | 29.86 | 28.82 | 28.96 | 28.96 | 694,200 |
Jan 11, 2022 | 29.95 | 29.95 | 29.22 | 29.79 | 29.79 | 565,600 |
Jan 10, 2022 | 29.27 | 29.89 | 29.19 | 29.83 | 29.83 | 649,100 |
Jan 07, 2022 | 29.47 | 29.52 | 29.05 | 29.27 | 29.27 | 376,700 |
Jan 06, 2022 | 28.55 | 29.58 | 28.45 | 29.41 | 29.41 | 466,600 |
Jan 05, 2022 | 29.05 | 29.29 | 28.55 | 28.58 | 28.58 | 467,900 |
Jan 04, 2022 | 29.16 | 29.38 | 28.81 | 28.98 | 28.98 | 432,100 |
Dec 31, 2021 | 28.60 | 28.70 | 28.49 | 28.50 | 28.50 | 324,200 |
Dec 30, 2021 | 28.65 | 28.89 | 28.60 | 28.60 | 28.60 | 203,200 |
Dec 29, 2021 | 28.95 | 29.08 | 28.55 | 28.69 | 28.69 | 560,100 |
Dec 24, 2021 | 28.87 | 29.03 | 28.74 | 28.87 | 28.87 | 112,600 |
Dec 23, 2021 | 29.18 | 29.42 | 28.97 | 28.98 | 28.98 | 876,500 |
Dec 22, 2021 | 28.51 | 29.24 | 28.44 | 29.21 | 29.21 | 495,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |