Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 27.54 | 27.67 | 27.21 | 27.41 | 27.41 | 208,124 |
May 16, 2022 | 26.25 | 26.35 | 25.98 | 26.09 | 26.09 | 531,700 |
May 13, 2022 | 25.82 | 26.59 | 25.77 | 26.39 | 26.39 | 966,000 |
May 12, 2022 | 23.85 | 24.39 | 22.92 | 24.12 | 24.12 | 1,212,900 |
May 11, 2022 | 24.93 | 25.50 | 24.36 | 24.46 | 24.46 | 1,015,700 |
May 10, 2022 | 25.14 | 25.58 | 24.93 | 25.46 | 25.46 | 927,100 |
May 09, 2022 | 25.71 | 25.95 | 25.38 | 25.41 | 25.41 | 766,000 |
May 06, 2022 | 26.47 | 26.84 | 26.01 | 26.53 | 26.53 | 638,900 |
May 05, 2022 | 27.54 | 27.70 | 27.15 | 27.30 | 27.30 | 1,343,000 |
May 04, 2022 | 27.46 | 28.12 | 27.20 | 28.07 | 28.07 | 705,500 |
May 03, 2022 | 28.15 | 28.74 | 28.15 | 28.55 | 28.55 | 633,900 |
May 02, 2022 | 27.95 | 28.30 | 27.68 | 28.29 | 28.29 | 398,300 |
Apr 29, 2022 | 28.48 | 28.83 | 28.14 | 28.21 | 28.21 | 488,800 |
Apr 28, 2022 | 28.02 | 28.57 | 27.59 | 28.45 | 28.45 | 544,700 |
Apr 27, 2022 | 27.99 | 28.31 | 27.53 | 27.75 | 27.75 | 463,800 |
Apr 26, 2022 | 28.14 | 28.24 | 27.62 | 27.67 | 27.67 | 628,700 |
Apr 25, 2022 | 27.50 | 27.98 | 27.35 | 27.97 | 27.97 | 538,500 |
Apr 22, 2022 | 28.50 | 28.61 | 27.92 | 28.09 | 28.09 | 447,400 |
Apr 21, 2022 | 29.35 | 29.59 | 28.90 | 28.91 | 28.91 | 413,100 |
Apr 20, 2022 | 28.94 | 29.17 | 28.69 | 28.83 | 28.83 | 480,100 |
Apr 19, 2022 | 27.64 | 28.25 | 27.57 | 28.19 | 28.19 | 568,300 |
Apr 18, 2022 | 27.92 | 28.73 | 27.92 | 28.55 | 28.55 | 434,000 |
Apr 14, 2022 | 27.91 | 27.99 | 27.58 | 27.75 | 27.75 | 837,000 |
Apr 13, 2022 | 28.05 | 28.14 | 27.89 | 27.98 | 27.98 | 534,300 |
Apr 12, 2022 | 28.87 | 28.99 | 28.20 | 28.31 | 28.31 | 796,700 |
Apr 11, 2022 | 29.57 | 29.85 | 29.25 | 29.32 | 29.32 | 824,800 |
Apr 08, 2022 | 29.31 | 30.46 | 29.23 | 30.15 | 30.15 | 1,163,200 |
Apr 07, 2022 | 29.25 | 29.51 | 28.60 | 29.22 | 29.22 | 2,089,200 |
Apr 06, 2022 | 29.51 | 29.82 | 29.37 | 29.65 | 29.65 | 1,256,000 |
Apr 05, 2022 | 30.00 | 30.33 | 29.34 | 29.51 | 29.51 | 1,106,200 |
Apr 04, 2022 | 29.53 | 29.74 | 29.41 | 29.69 | 29.69 | 440,700 |
Apr 01, 2022 | 28.68 | 29.23 | 28.63 | 29.22 | 29.22 | 710,600 |
Mar 31, 2022 | 28.17 | 28.34 | 27.95 | 27.95 | 27.95 | 1,051,700 |
Mar 30, 2022 | 28.69 | 28.78 | 28.03 | 28.25 | 28.25 | 868,000 |
Mar 29, 2022 | 28.99 | 29.59 | 28.99 | 29.15 | 29.15 | 1,183,500 |
Mar 28, 2022 | 28.44 | 28.70 | 28.27 | 28.54 | 28.54 | 329,900 |
Mar 25, 2022 | 28.33 | 28.41 | 28.00 | 28.40 | 28.40 | 505,700 |
Mar 24, 2022 | 28.33 | 28.65 | 28.17 | 28.58 | 28.58 | 685,600 |
Mar 23, 2022 | 28.05 | 28.57 | 28.05 | 28.15 | 28.15 | 608,500 |
Mar 22, 2022 | 28.77 | 29.16 | 28.53 | 28.61 | 28.61 | 1,333,200 |
Mar 21, 2022 | 27.78 | 27.89 | 27.52 | 27.82 | 27.82 | 416,100 |
Mar 18, 2022 | 28.00 | 28.60 | 27.88 | 28.59 | 28.59 | 641,300 |
Mar 17, 2022 | 28.01 | 28.33 | 27.71 | 28.08 | 28.08 | 2,882,900 |
Mar 16, 2022 | 27.83 | 28.46 | 27.50 | 28.46 | 28.46 | 996,100 |
Mar 15, 2022 | 26.47 | 27.77 | 26.47 | 27.60 | 27.60 | 1,279,000 |
Mar 14, 2022 | 26.36 | 26.70 | 25.47 | 25.77 | 25.77 | 2,369,000 |
Mar 11, 2022 | 27.62 | 27.64 | 26.12 | 26.20 | 26.20 | 2,301,600 |
Mar 10, 2022 | 26.43 | 26.86 | 25.91 | 26.12 | 26.12 | 1,970,600 |
Mar 09, 2022 | 26.54 | 26.91 | 26.14 | 26.64 | 26.64 | 1,818,900 |
Mar 08, 2022 | 25.00 | 25.68 | 24.50 | 24.90 | 24.90 | 2,025,500 |
Mar 07, 2022 | 25.56 | 25.84 | 24.60 | 24.75 | 24.75 | 1,424,000 |
Mar 04, 2022 | 26.24 | 26.65 | 25.72 | 26.33 | 26.33 | 3,457,300 |
Mar 03, 2022 | 28.94 | 29.27 | 27.88 | 28.08 | 28.08 | 900,100 |
Mar 02, 2022 | 28.99 | 29.98 | 28.99 | 29.89 | 29.89 | 989,600 |
Mar 01, 2022 | 29.94 | 30.12 | 28.59 | 28.80 | 28.80 | 975,500 |
Feb 28, 2022 | 30.06 | 30.57 | 29.95 | 30.29 | 30.29 | 527,000 |
Feb 25, 2022 | 30.30 | 31.00 | 30.27 | 30.80 | 30.80 | 1,540,000 |
Feb 24, 2022 | 27.99 | 29.38 | 27.52 | 29.36 | 29.36 | 1,422,900 |
Feb 23, 2022 | 31.78 | 32.20 | 30.87 | 31.03 | 31.03 | 898,500 |
Feb 22, 2022 | 31.74 | 32.13 | 31.06 | 31.55 | 31.55 | 999,800 |
Feb 18, 2022 | 32.82 | 33.01 | 32.58 | 32.67 | 32.67 | 553,800 |
Feb 17, 2022 | 33.07 | 33.22 | 32.88 | 32.97 | 32.97 | 732,700 |
Feb 16, 2022 | 32.81 | 33.29 | 32.81 | 33.05 | 33.05 | 715,900 |
Feb 15, 2022 | 33.05 | 33.35 | 32.95 | 33.20 | 33.20 | 925,800 |
Feb 14, 2022 | 31.15 | 31.25 | 30.57 | 31.11 | 31.11 | 847,400 |
Feb 11, 2022 | 32.96 | 33.18 | 31.95 | 32.20 | 32.20 | 2,510,900 |
Feb 10, 2022 | 33.50 | 33.88 | 33.28 | 33.36 | 33.36 | 695,800 |
Feb 09, 2022 | 33.41 | 34.50 | 33.35 | 34.03 | 34.03 | 1,438,900 |
Feb 08, 2022 | 32.71 | 33.03 | 32.44 | 32.99 | 32.99 | 586,400 |
Feb 07, 2022 | 32.78 | 33.06 | 32.54 | 32.80 | 32.80 | 707,600 |
Feb 04, 2022 | 32.64 | 33.25 | 32.64 | 33.10 | 33.10 | 691,400 |
Feb 03, 2022 | 33.00 | 33.70 | 32.94 | 33.11 | 33.11 | 827,300 |
Feb 02, 2022 | 33.47 | 33.83 | 33.41 | 33.66 | 33.66 | 600,200 |
Feb 01, 2022 | 33.33 | 33.57 | 32.87 | 33.40 | 33.40 | 607,500 |
Jan 31, 2022 | 33.14 | 33.97 | 32.56 | 33.76 | 33.76 | 1,937,300 |
Jan 28, 2022 | 32.70 | 32.83 | 32.18 | 32.77 | 32.77 | 971,900 |
Jan 27, 2022 | 32.59 | 32.99 | 32.41 | 32.70 | 32.70 | 1,360,000 |
Jan 26, 2022 | 32.20 | 32.39 | 31.40 | 31.75 | 31.75 | 781,500 |
Jan 25, 2022 | 32.00 | 32.50 | 31.87 | 31.90 | 31.90 | 1,592,300 |
Jan 24, 2022 | 31.13 | 31.53 | 30.25 | 31.51 | 31.51 | 1,233,600 |
Jan 21, 2022 | 33.22 | 33.47 | 32.40 | 32.62 | 32.62 | 1,221,800 |
Jan 20, 2022 | 34.00 | 34.90 | 33.96 | 34.03 | 34.03 | 1,154,000 |
Jan 19, 2022 | 34.67 | 35.08 | 34.27 | 34.30 | 34.30 | 2,496,600 |
Jan 18, 2022 | 33.89 | 34.33 | 33.72 | 33.78 | 33.78 | 756,000 |
Jan 14, 2022 | 33.77 | 34.52 | 33.72 | 34.50 | 34.50 | 876,100 |
Jan 13, 2022 | 34.47 | 34.65 | 33.86 | 34.00 | 34.00 | 739,800 |
Jan 12, 2022 | 34.36 | 34.70 | 34.19 | 34.32 | 34.32 | 609,900 |
Jan 11, 2022 | 33.64 | 34.18 | 33.45 | 34.13 | 34.13 | 561,200 |
Jan 10, 2022 | 33.38 | 33.88 | 33.33 | 33.63 | 33.63 | 1,077,300 |
Jan 07, 2022 | 32.81 | 32.92 | 32.37 | 32.88 | 32.88 | 598,000 |
Jan 06, 2022 | 32.50 | 33.06 | 32.37 | 32.85 | 32.85 | 943,900 |
Jan 05, 2022 | 32.39 | 32.72 | 31.81 | 31.95 | 31.95 | 969,500 |
Jan 04, 2022 | 32.77 | 33.00 | 32.14 | 32.23 | 32.23 | 1,456,300 |
Jan 03, 2022 | 33.28 | 33.60 | 32.95 | 33.48 | 33.48 | 1,470,600 |
Dec 31, 2021 | 32.18 | 32.37 | 32.05 | 32.09 | 32.09 | 508,400 |
Dec 30, 2021 | 31.53 | 31.66 | 31.31 | 31.33 | 31.33 | 481,700 |
Dec 29, 2021 | 31.60 | 31.66 | 31.45 | 31.55 | 31.55 | 346,900 |
Dec 28, 2021 | 32.08 | 32.08 | 31.60 | 31.72 | 31.72 | 2,110,400 |
Dec 27, 2021 | 31.19 | 31.79 | 31.16 | 31.78 | 31.78 | 678,100 |
Dec 23, 2021 | 31.16 | 31.42 | 31.10 | 31.21 | 31.21 | 480,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |