Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 21.74 | 21.78 | 19.79 | 20.77 | 20.77 | 3,679,200 |
May 19, 2022 | 19.94 | 21.79 | 19.81 | 21.35 | 21.35 | 2,882,000 |
May 18, 2022 | 21.02 | 21.16 | 19.65 | 19.97 | 19.97 | 4,508,900 |
May 17, 2022 | 22.34 | 22.48 | 21.21 | 21.48 | 21.48 | 3,139,400 |
May 16, 2022 | 22.47 | 22.56 | 21.60 | 21.73 | 21.73 | 3,266,600 |
May 13, 2022 | 22.06 | 22.98 | 21.85 | 22.64 | 22.64 | 4,388,700 |
May 12, 2022 | 20.01 | 22.40 | 19.51 | 21.72 | 21.72 | 8,963,900 |
May 11, 2022 | 20.66 | 20.89 | 18.92 | 19.01 | 19.01 | 5,400,900 |
May 10, 2022 | 20.72 | 21.05 | 19.72 | 20.80 | 20.80 | 3,739,300 |
May 09, 2022 | 20.90 | 21.49 | 19.86 | 20.02 | 20.02 | 5,258,200 |
May 06, 2022 | 22.51 | 22.55 | 21.34 | 21.95 | 21.95 | 2,429,800 |
May 05, 2022 | 23.82 | 24.07 | 22.41 | 22.82 | 22.82 | 2,400,300 |
May 04, 2022 | 23.26 | 24.35 | 22.50 | 24.32 | 24.32 | 2,849,100 |
May 03, 2022 | 22.90 | 23.61 | 22.89 | 23.25 | 23.25 | 1,939,600 |
May 02, 2022 | 22.81 | 23.29 | 22.48 | 23.16 | 23.16 | 2,204,500 |
Apr 29, 2022 | 23.03 | 23.81 | 22.73 | 22.82 | 22.82 | 1,643,800 |
Apr 28, 2022 | 22.89 | 23.44 | 22.46 | 23.23 | 23.23 | 2,345,600 |
Apr 27, 2022 | 23.19 | 23.52 | 22.60 | 22.65 | 22.65 | 2,596,200 |
Apr 26, 2022 | 24.01 | 24.18 | 22.96 | 23.15 | 23.15 | 3,013,100 |
Apr 25, 2022 | 23.29 | 24.33 | 23.18 | 24.28 | 24.28 | 2,411,600 |
Apr 22, 2022 | 24.37 | 24.64 | 23.21 | 23.50 | 23.50 | 3,267,900 |
Apr 21, 2022 | 25.55 | 26.01 | 24.44 | 24.82 | 24.82 | 2,193,600 |
Apr 20, 2022 | 25.93 | 26.08 | 25.21 | 25.40 | 25.40 | 1,992,200 |
Apr 19, 2022 | 25.64 | 26.25 | 25.43 | 25.89 | 25.89 | 1,729,400 |
Apr 18, 2022 | 25.87 | 26.22 | 25.31 | 25.69 | 25.69 | 1,984,700 |
Apr 14, 2022 | 27.18 | 27.25 | 26.05 | 26.08 | 26.08 | 1,846,300 |
Apr 13, 2022 | 27.18 | 27.57 | 26.84 | 27.03 | 27.03 | 2,214,400 |
Apr 12, 2022 | 27.78 | 28.06 | 26.97 | 27.22 | 27.22 | 2,518,100 |
Apr 11, 2022 | 26.54 | 27.80 | 26.32 | 27.13 | 27.13 | 3,015,100 |
Apr 08, 2022 | 26.83 | 27.23 | 26.65 | 26.71 | 26.71 | 2,140,800 |
Apr 07, 2022 | 26.07 | 26.93 | 25.89 | 26.78 | 26.78 | 2,563,600 |
Apr 06, 2022 | 26.63 | 26.87 | 25.75 | 26.34 | 26.34 | 3,496,100 |
Apr 05, 2022 | 28.39 | 28.39 | 26.98 | 27.21 | 27.21 | 3,967,800 |
Apr 04, 2022 | 27.71 | 28.46 | 27.71 | 28.29 | 28.29 | 2,150,000 |
Apr 01, 2022 | 28.36 | 28.73 | 27.51 | 27.68 | 27.68 | 3,415,400 |
Mar 31, 2022 | 29.50 | 29.55 | 28.14 | 28.22 | 28.22 | 4,402,200 |
Mar 30, 2022 | 30.72 | 30.75 | 28.98 | 29.33 | 29.33 | 4,775,300 |
Mar 29, 2022 | 30.16 | 31.22 | 29.72 | 30.95 | 30.95 | 30,898,000 |
Mar 28, 2022 | 29.10 | 30.51 | 28.65 | 30.20 | 30.20 | 15,369,400 |
Mar 25, 2022 | 27.57 | 27.70 | 26.28 | 26.46 | 26.46 | 1,305,800 |
Mar 24, 2022 | 27.41 | 27.53 | 26.38 | 27.51 | 27.51 | 1,424,200 |
Mar 23, 2022 | 26.40 | 27.22 | 26.05 | 27.04 | 27.04 | 1,525,500 |
Mar 22, 2022 | 25.97 | 27.11 | 25.93 | 26.76 | 26.76 | 1,623,200 |
Mar 21, 2022 | 26.17 | 26.23 | 25.41 | 25.89 | 25.89 | 1,117,200 |
Mar 18, 2022 | 25.64 | 26.37 | 25.62 | 26.09 | 26.09 | 3,295,600 |
Mar 17, 2022 | 25.37 | 26.08 | 25.37 | 25.85 | 25.85 | 1,197,200 |
Mar 16, 2022 | 24.80 | 25.77 | 24.76 | 25.68 | 25.68 | 1,914,100 |
Mar 15, 2022 | 23.47 | 24.54 | 23.18 | 24.49 | 24.49 | 1,928,600 |
Mar 14, 2022 | 23.82 | 24.32 | 23.18 | 23.28 | 23.28 | 1,539,300 |
Mar 11, 2022 | 25.00 | 25.17 | 24.01 | 24.02 | 24.02 | 1,423,200 |
Mar 10, 2022 | 24.23 | 24.81 | 24.04 | 24.71 | 24.71 | 1,614,800 |
Mar 09, 2022 | 24.67 | 24.95 | 24.20 | 24.66 | 24.66 | 1,757,400 |
Mar 08, 2022 | 23.63 | 24.15 | 23.18 | 23.63 | 23.63 | 3,387,500 |
Mar 07, 2022 | 25.70 | 25.94 | 23.75 | 23.80 | 23.80 | 3,364,500 |
Mar 04, 2022 | 26.75 | 26.88 | 25.40 | 25.64 | 25.64 | 2,157,800 |
Mar 03, 2022 | 28.00 | 28.18 | 26.53 | 26.96 | 26.96 | 2,401,100 |
Mar 02, 2022 | 27.24 | 27.91 | 27.02 | 27.88 | 27.88 | 1,593,200 |
Mar 01, 2022 | 27.32 | 27.57 | 26.64 | 26.87 | 26.87 | 1,891,100 |
Feb 28, 2022 | 27.00 | 27.65 | 26.73 | 27.39 | 27.39 | 1,339,800 |
Feb 25, 2022 | 26.91 | 27.40 | 26.51 | 27.27 | 27.27 | 1,956,800 |
Feb 24, 2022 | 24.48 | 27.15 | 24.48 | 27.13 | 27.13 | 2,319,000 |
Feb 23, 2022 | 26.80 | 26.93 | 25.62 | 25.82 | 25.82 | 1,520,900 |
Feb 22, 2022 | 26.60 | 27.26 | 26.17 | 26.53 | 26.53 | 1,704,100 |
Feb 18, 2022 | 27.40 | 27.84 | 26.71 | 26.92 | 26.92 | 1,616,000 |
Feb 17, 2022 | 28.02 | 28.30 | 27.26 | 27.44 | 27.44 | 1,745,700 |
Feb 16, 2022 | 28.14 | 28.53 | 27.77 | 28.47 | 28.47 | 1,894,400 |
Feb 15, 2022 | 27.54 | 28.52 | 27.54 | 28.44 | 28.44 | 2,041,500 |
Feb 14, 2022 | 27.51 | 27.97 | 27.11 | 27.32 | 27.32 | 2,554,600 |
Feb 11, 2022 | 27.79 | 28.73 | 27.07 | 27.33 | 27.33 | 3,787,700 |
Feb 10, 2022 | 27.30 | 29.74 | 27.06 | 27.84 | 27.84 | 7,846,000 |
Feb 09, 2022 | 27.09 | 27.14 | 26.20 | 26.65 | 26.65 | 4,938,200 |
Feb 08, 2022 | 25.44 | 26.63 | 25.44 | 26.59 | 26.59 | 3,317,900 |
Feb 07, 2022 | 25.49 | 26.00 | 25.29 | 25.70 | 25.70 | 1,831,700 |
Feb 04, 2022 | 24.58 | 25.48 | 24.35 | 25.29 | 25.29 | 2,305,200 |
Feb 03, 2022 | 24.85 | 25.31 | 24.48 | 24.50 | 24.50 | 2,341,700 |
Feb 02, 2022 | 25.87 | 26.06 | 25.18 | 25.56 | 25.56 | 2,137,300 |
Feb 01, 2022 | 25.50 | 25.88 | 24.84 | 25.57 | 25.57 | 2,433,800 |
Jan 31, 2022 | 22.97 | 25.30 | 22.97 | 25.22 | 25.22 | 3,366,600 |
Jan 28, 2022 | 22.17 | 23.00 | 21.99 | 22.97 | 22.97 | 2,188,000 |
Jan 27, 2022 | 22.88 | 23.23 | 22.07 | 22.20 | 22.20 | 2,452,400 |
Jan 26, 2022 | 23.98 | 24.04 | 22.22 | 22.57 | 22.57 | 2,741,100 |
Jan 25, 2022 | 22.82 | 23.40 | 22.31 | 22.95 | 22.95 | 1,946,300 |
Jan 24, 2022 | 22.41 | 23.50 | 21.46 | 23.43 | 23.43 | 4,174,400 |
Jan 21, 2022 | 24.06 | 24.32 | 22.88 | 23.03 | 23.03 | 5,011,300 |
Jan 20, 2022 | 26.62 | 26.67 | 24.33 | 24.46 | 24.46 | 3,782,800 |
Jan 19, 2022 | 26.95 | 27.09 | 25.95 | 26.00 | 26.00 | 2,940,200 |
Jan 18, 2022 | 27.50 | 27.50 | 26.37 | 26.86 | 26.86 | 3,734,000 |
Jan 14, 2022 | 29.02 | 29.07 | 27.40 | 27.81 | 27.81 | 4,681,000 |
Jan 13, 2022 | 30.20 | 30.22 | 29.24 | 29.48 | 29.48 | 2,112,400 |
Jan 12, 2022 | 30.65 | 30.78 | 30.08 | 30.17 | 30.17 | 1,915,400 |
Jan 11, 2022 | 29.05 | 30.58 | 28.86 | 30.50 | 30.50 | 2,316,800 |
Jan 10, 2022 | 28.19 | 29.17 | 27.08 | 29.11 | 29.11 | 3,994,800 |
Jan 07, 2022 | 29.61 | 30.50 | 28.63 | 28.68 | 28.68 | 3,748,000 |
Jan 06, 2022 | 28.69 | 29.22 | 28.28 | 28.87 | 28.87 | 1,712,000 |
Jan 05, 2022 | 29.81 | 30.15 | 28.86 | 28.90 | 28.90 | 1,772,200 |
Jan 04, 2022 | 30.15 | 30.49 | 29.28 | 29.91 | 29.91 | 1,555,300 |
Jan 03, 2022 | 29.83 | 30.30 | 29.78 | 30.06 | 30.06 | 2,326,400 |
Dec 31, 2021 | 30.08 | 30.46 | 29.51 | 29.80 | 29.80 | 2,382,800 |
Dec 30, 2021 | 29.51 | 30.62 | 29.45 | 29.99 | 29.99 | 2,028,100 |
Dec 29, 2021 | 29.48 | 29.66 | 29.16 | 29.40 | 29.40 | 1,514,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |