Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 31.98 | 31.98 | 31.75 | 31.87 | 31.87 | 1,200 |
May 19, 2022 | 31.47 | 31.75 | 31.47 | 31.58 | 31.58 | 23,600 |
May 18, 2022 | 32.04 | 32.04 | 31.62 | 31.63 | 31.63 | 800 |
May 17, 2022 | 32.18 | 32.27 | 32.06 | 32.27 | 32.27 | 3,700 |
May 16, 2022 | 31.83 | 32.05 | 31.83 | 31.94 | 31.94 | 3,000 |
May 13, 2022 | 31.73 | 31.87 | 31.73 | 31.87 | 31.87 | 300 |
May 12, 2022 | 30.92 | 31.24 | 30.91 | 31.07 | 31.07 | 4,000 |
May 11, 2022 | 31.23 | 31.54 | 31.08 | 31.08 | 31.08 | 4,200 |
May 10, 2022 | 31.22 | 31.26 | 31.13 | 31.22 | 31.22 | 3,600 |
May 09, 2022 | 31.34 | 31.34 | 31.00 | 31.02 | 31.02 | 6,300 |
May 06, 2022 | 32.01 | 32.01 | 31.81 | 31.86 | 31.86 | 2,400 |
May 05, 2022 | 32.76 | 32.76 | 32.14 | 32.14 | 32.14 | 7,600 |
May 04, 2022 | 32.48 | 32.86 | 32.46 | 32.85 | 32.85 | 2,100 |
May 03, 2022 | 32.50 | 32.67 | 32.50 | 32.57 | 32.57 | 9,600 |
May 02, 2022 | 32.15 | 32.43 | 32.15 | 32.43 | 32.43 | 5,100 |
Apr 29, 2022 | 32.72 | 32.94 | 32.31 | 32.31 | 32.31 | 2,600 |
Apr 28, 2022 | 32.50 | 32.90 | 32.48 | 32.90 | 32.90 | 4,200 |
Apr 27, 2022 | 32.07 | 32.14 | 32.06 | 32.11 | 32.11 | 8,900 |
Apr 26, 2022 | 32.16 | 32.16 | 31.89 | 31.89 | 31.89 | 1,900 |
Apr 25, 2022 | 32.35 | 32.47 | 32.20 | 32.40 | 32.40 | 2,700 |
Apr 22, 2022 | 32.87 | 32.87 | 32.61 | 32.61 | 32.61 | 3,200 |
Apr 21, 2022 | 33.21 | 33.21 | 32.93 | 32.93 | 32.93 | 600 |
Apr 20, 2022 | 33.10 | 33.18 | 33.08 | 33.13 | 33.13 | 1,800 |
Apr 19, 2022 | 32.97 | 33.04 | 32.97 | 33.04 | 33.04 | 2,600 |
Apr 18, 2022 | 32.79 | 32.86 | 32.76 | 32.86 | 32.86 | 14,600 |
Apr 14, 2022 | 32.87 | 33.02 | 32.83 | 32.85 | 32.85 | 1,700 |
Apr 13, 2022 | 32.84 | 32.85 | 32.79 | 32.85 | 32.85 | 900 |
Apr 12, 2022 | 32.70 | 32.70 | 32.57 | 32.57 | 32.57 | 3,500 |
Apr 11, 2022 | 32.97 | 32.97 | 32.87 | 32.87 | 32.87 | 4,700 |
Apr 08, 2022 | 33.06 | 33.14 | 33.05 | 33.05 | 33.05 | 1,500 |
Apr 07, 2022 | 32.70 | 33.05 | 32.70 | 33.03 | 33.03 | 2,100 |
Apr 06, 2022 | 32.89 | 32.93 | 32.72 | 32.87 | 32.87 | 2,000 |
Apr 05, 2022 | 33.27 | 33.31 | 33.16 | 33.17 | 33.17 | 4,100 |
Apr 04, 2022 | 33.40 | 33.47 | 33.40 | 33.47 | 33.47 | 2,600 |
Apr 01, 2022 | 33.29 | 33.30 | 33.14 | 33.14 | 33.14 | 1,000 |
Mar 31, 2022 | 33.00 | 33.03 | 32.94 | 32.94 | 32.94 | 1,400 |
Mar 30, 2022 | 33.50 | 33.53 | 33.31 | 33.37 | 33.37 | 2,900 |
Mar 29, 2022 | 33.55 | 33.66 | 33.53 | 33.66 | 33.66 | 3,400 |
Mar 28, 2022 | 33.21 | 33.24 | 33.05 | 33.14 | 33.14 | 1,000 |
Mar 25, 2022 | 33.16 | 33.21 | 33.00 | 33.21 | 33.21 | 3,000 |
Mar 24, 2022 | 32.84 | 33.14 | 32.84 | 33.14 | 33.14 | 4,300 |
Mar 23, 2022 | 33.00 | 33.00 | 32.89 | 32.90 | 32.90 | 2,300 |
Mar 22, 2022 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 600 |
Mar 21, 2022 | 33.12 | 33.12 | 32.80 | 32.91 | 32.91 | 3,300 |
Mar 18, 2022 | 32.73 | 33.10 | 32.73 | 33.10 | 33.10 | 1,600 |
Mar 17, 2022 | 32.51 | 32.71 | 32.43 | 32.65 | 32.65 | 2,000 |
Mar 16, 2022 | 31.99 | 32.41 | 31.99 | 32.36 | 32.36 | 2,900 |
Mar 15, 2022 | 31.46 | 31.71 | 31.43 | 31.71 | 31.71 | 1,700 |
Mar 14, 2022 | 31.54 | 31.63 | 31.32 | 31.34 | 31.34 | 11,200 |
Mar 11, 2022 | 31.35 | 31.35 | 31.09 | 31.09 | 31.09 | 900 |
Mar 10, 2022 | 31.84 | 31.84 | 31.10 | 31.20 | 31.20 | 3,900 |
Mar 09, 2022 | 31.09 | 31.61 | 31.09 | 31.43 | 31.43 | 2,800 |
Mar 08, 2022 | 30.15 | 30.89 | 30.15 | 30.46 | 30.46 | 6,900 |
Mar 07, 2022 | 30.70 | 30.70 | 30.01 | 30.15 | 30.15 | 6,800 |
Mar 04, 2022 | 31.13 | 31.13 | 30.74 | 30.78 | 30.78 | 4,900 |
Mar 03, 2022 | 32.08 | 32.08 | 31.70 | 31.74 | 31.74 | 3,200 |
Mar 02, 2022 | 31.99 | 32.30 | 31.99 | 32.28 | 32.28 | 8,100 |
Mar 01, 2022 | 32.30 | 32.30 | 31.65 | 31.85 | 31.85 | 28,400 |
Feb 28, 2022 | 32.42 | 32.69 | 32.34 | 32.46 | 32.46 | 2,300 |
Feb 25, 2022 | 32.38 | 32.97 | 32.38 | 32.97 | 32.97 | 1,500 |
Feb 24, 2022 | 31.53 | 32.21 | 31.53 | 32.21 | 32.21 | 7,100 |
Feb 23, 2022 | 32.68 | 32.70 | 32.40 | 32.40 | 32.40 | 3,200 |
Feb 22, 2022 | 32.80 | 32.94 | 32.50 | 32.76 | 32.76 | 4,900 |
Feb 18, 2022 | 33.20 | 33.20 | 33.01 | 33.04 | 33.04 | 2,100 |
Feb 17, 2022 | 33.50 | 33.50 | 33.21 | 33.21 | 33.21 | 4,900 |
Feb 16, 2022 | 33.61 | 33.72 | 33.59 | 33.72 | 33.72 | 15,000 |
Feb 15, 2022 | 33.57 | 33.72 | 33.55 | 33.72 | 33.72 | 1,500 |
Feb 14, 2022 | 33.11 | 33.15 | 33.00 | 33.00 | 33.00 | 5,800 |
Feb 11, 2022 | 33.76 | 33.76 | 33.12 | 33.12 | 33.12 | 2,600 |
Feb 10, 2022 | 33.94 | 34.04 | 33.68 | 33.70 | 33.70 | 4,300 |
Feb 09, 2022 | 34.00 | 34.08 | 33.94 | 34.01 | 34.01 | 3,400 |
Feb 08, 2022 | 33.53 | 33.57 | 33.46 | 33.46 | 33.46 | 1,600 |
Feb 07, 2022 | 33.37 | 33.44 | 33.30 | 33.30 | 33.30 | 2,500 |
Feb 04, 2022 | 33.28 | 33.40 | 33.28 | 33.39 | 33.39 | 2,600 |
Feb 03, 2022 | 33.45 | 33.47 | 33.23 | 33.23 | 33.23 | 5,600 |
Feb 02, 2022 | 33.78 | 33.85 | 33.69 | 33.84 | 33.84 | 6,500 |
Feb 01, 2022 | 33.53 | 33.60 | 33.43 | 33.60 | 33.60 | 1,800 |
Jan 31, 2022 | 33.01 | 33.52 | 33.01 | 33.52 | 33.52 | 6,300 |
Jan 28, 2022 | 32.80 | 33.10 | 32.80 | 33.10 | 33.10 | 5,200 |
Jan 27, 2022 | 33.22 | 33.22 | 32.92 | 32.99 | 32.99 | 2,300 |
Jan 26, 2022 | 33.39 | 33.39 | 32.80 | 32.95 | 32.95 | 8,900 |
Jan 25, 2022 | 32.74 | 33.12 | 32.69 | 32.97 | 32.97 | 4,800 |
Jan 24, 2022 | 32.86 | 33.09 | 32.44 | 33.09 | 33.09 | 20,700 |
Jan 21, 2022 | 33.74 | 33.74 | 33.42 | 33.44 | 33.44 | 8,000 |
Jan 20, 2022 | 34.14 | 34.25 | 33.92 | 33.92 | 33.92 | 1,600 |
Jan 19, 2022 | 34.26 | 34.26 | 34.04 | 34.04 | 34.04 | 3,900 |
Jan 18, 2022 | 34.45 | 35.45 | 34.07 | 34.15 | 34.15 | 5,800 |
Jan 17, 2022 | 35.99 | 35.99 | 34.60 | 34.80 | 34.80 | 4,700 |
Jan 14, 2022 | 34.33 | 34.45 | 34.28 | 34.45 | 34.45 | 3,200 |
Jan 13, 2022 | 34.62 | 34.63 | 34.43 | 34.43 | 34.43 | 4,300 |
Jan 12, 2022 | 34.74 | 34.76 | 34.74 | 34.76 | 34.76 | 400 |
Jan 11, 2022 | 34.47 | 34.60 | 34.34 | 34.60 | 34.60 | 2,900 |
Jan 10, 2022 | 34.25 | 34.39 | 34.06 | 34.39 | 34.39 | 9,400 |
Jan 07, 2022 | 34.33 | 34.67 | 34.33 | 34.63 | 34.63 | 5,800 |
Jan 06, 2022 | 34.50 | 34.71 | 34.50 | 34.62 | 34.62 | 4,700 |
Jan 05, 2022 | 35.17 | 35.18 | 34.90 | 34.90 | 34.90 | 2,600 |
Jan 04, 2022 | 35.00 | 35.18 | 35.00 | 35.11 | 35.11 | 13,200 |
Dec 31, 2021 | 34.61 | 34.68 | 34.60 | 34.60 | 34.60 | 1,700 |
Dec 30, 2021 | 34.75 | 34.75 | 34.73 | 34.73 | 34.73 | 900 |
Dec 29, 2021 | 34.81 | 35.00 | 34.81 | 34.99 | 34.99 | 9,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |