Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | - | - | - | - | - | - |
May 24, 2022 | 26.81 | 27.06 | 26.81 | 26.96 | 26.96 | 174,300 |
May 23, 2022 | 26.80 | 27.15 | 26.80 | 26.99 | 26.99 | 144,300 |
May 20, 2022 | 26.51 | 26.59 | 26.17 | 26.45 | 26.45 | 318,700 |
May 19, 2022 | 26.79 | 26.96 | 26.43 | 26.51 | 26.51 | 64,000 |
May 18, 2022 | 27.56 | 27.56 | 27.21 | 27.21 | 27.21 | 65,500 |
May 17, 2022 | 27.70 | 28.05 | 27.67 | 28.04 | 28.04 | 84,600 |
May 16, 2022 | 28.21 | 28.57 | 28.21 | 28.52 | 28.52 | 77,900 |
May 13, 2022 | 27.73 | 28.11 | 27.70 | 27.92 | 27.92 | 86,300 |
May 12, 2022 | 27.77 | 28.15 | 27.71 | 27.92 | 27.92 | 145,400 |
May 11, 2022 | 27.31 | 27.79 | 27.18 | 27.37 | 27.37 | 166,100 |
May 10, 2022 | 29.36 | 29.42 | 29.03 | 29.29 | 29.29 | 94,700 |
May 09, 2022 | 28.95 | 29.33 | 28.95 | 29.09 | 29.09 | 84,300 |
May 06, 2022 | 29.03 | 29.03 | 28.77 | 28.90 | 28.90 | 104,900 |
May 05, 2022 | 29.77 | 29.77 | 29.17 | 29.28 | 29.28 | 80,400 |
May 04, 2022 | 29.73 | 29.90 | 29.38 | 29.86 | 29.86 | 174,900 |
May 03, 2022 | 29.86 | 30.09 | 29.83 | 29.91 | 29.91 | 149,800 |
May 02, 2022 | 29.50 | 29.74 | 29.35 | 29.55 | 29.55 | 227,700 |
Apr 29, 2022 | 29.88 | 29.88 | 29.40 | 29.40 | 29.40 | 79,500 |
Apr 28, 2022 | 29.74 | 29.84 | 29.60 | 29.77 | 29.77 | 73,900 |
Apr 27, 2022 | 30.01 | 30.14 | 29.79 | 30.00 | 30.00 | 54,700 |
Apr 26, 2022 | 30.37 | 30.44 | 30.00 | 30.09 | 30.09 | 57,700 |
Apr 25, 2022 | 30.46 | 30.48 | 30.10 | 30.32 | 30.32 | 150,400 |
Apr 22, 2022 | 30.70 | 30.70 | 30.14 | 30.14 | 30.14 | 42,500 |
Apr 21, 2022 | 30.86 | 30.94 | 30.28 | 30.37 | 30.37 | 41,000 |
Apr 20, 2022 | 30.57 | 30.85 | 30.57 | 30.61 | 30.61 | 52,900 |
Apr 19, 2022 | 30.38 | 30.79 | 30.38 | 30.79 | 30.79 | 94,700 |
Apr 18, 2022 | 29.55 | 30.60 | 29.55 | 30.32 | 30.32 | 45,700 |
Apr 14, 2022 | 30.66 | 31.08 | 30.30 | 30.61 | 30.61 | 69,900 |
Apr 13, 2022 | 31.06 | 31.49 | 30.86 | 31.22 | 31.22 | 91,300 |
Apr 12, 2022 | 32.51 | 32.51 | 31.98 | 32.17 | 32.17 | 126,800 |
Apr 11, 2022 | 33.54 | 33.62 | 33.30 | 33.35 | 33.35 | 58,500 |
Apr 08, 2022 | 33.08 | 33.39 | 33.08 | 33.20 | 33.20 | 22,000 |
Apr 07, 2022 | 32.81 | 32.99 | 32.76 | 32.86 | 32.86 | 24,100 |
Apr 06, 2022 | 32.22 | 32.46 | 32.13 | 32.37 | 32.37 | 98,400 |
Apr 05, 2022 | 31.79 | 31.98 | 31.62 | 31.68 | 31.68 | 47,300 |
Apr 04, 2022 | 31.98 | 32.11 | 31.94 | 31.97 | 31.97 | 40,000 |
Apr 01, 2022 | 32.17 | 32.18 | 31.91 | 32.08 | 32.08 | 41,400 |
Mar 31, 2022 | 32.47 | 32.59 | 32.19 | 32.21 | 32.21 | 23,100 |
Mar 30, 2022 | 32.29 | 32.60 | 32.21 | 32.46 | 32.46 | 151,400 |
Mar 29, 2022 | 32.56 | 32.63 | 31.96 | 32.09 | 32.09 | 77,900 |
Mar 28, 2022 | 31.63 | 31.81 | 31.50 | 31.65 | 31.65 | 46,200 |
Mar 25, 2022 | 31.48 | 31.65 | 31.35 | 31.49 | 31.49 | 39,500 |
Mar 24, 2022 | 31.39 | 31.67 | 31.34 | 31.48 | 31.48 | 141,600 |
Mar 23, 2022 | 30.81 | 31.03 | 30.63 | 30.99 | 30.99 | 46,100 |
Mar 22, 2022 | 31.00 | 31.13 | 30.95 | 31.06 | 31.06 | 182,300 |
Mar 21, 2022 | 31.21 | 31.30 | 30.98 | 31.00 | 31.00 | 42,600 |
Mar 18, 2022 | 31.03 | 31.35 | 30.95 | 31.24 | 31.24 | 44,600 |
Mar 17, 2022 | 31.54 | 32.06 | 31.45 | 31.99 | 31.99 | 36,300 |
Mar 16, 2022 | 31.61 | 32.09 | 31.30 | 31.84 | 31.84 | 78,900 |
Mar 15, 2022 | 31.73 | 31.73 | 31.17 | 31.44 | 31.44 | 102,700 |
Mar 14, 2022 | 30.52 | 30.81 | 30.42 | 30.59 | 30.59 | 68,900 |
Mar 11, 2022 | 30.32 | 30.37 | 29.79 | 29.81 | 29.81 | 47,300 |
Mar 10, 2022 | 30.52 | 30.67 | 30.24 | 30.31 | 30.31 | 80,800 |
Mar 09, 2022 | 30.81 | 31.15 | 30.69 | 30.98 | 30.98 | 85,000 |
Mar 08, 2022 | 29.44 | 29.94 | 28.96 | 29.35 | 29.35 | 129,000 |
Mar 07, 2022 | 30.13 | 30.33 | 29.83 | 29.91 | 29.91 | 90,500 |
Mar 04, 2022 | 29.69 | 30.03 | 29.54 | 30.02 | 30.02 | 68,000 |
Mar 03, 2022 | 30.10 | 30.22 | 29.90 | 30.04 | 30.04 | 134,600 |
Mar 02, 2022 | 29.79 | 30.07 | 29.76 | 29.93 | 29.93 | 114,100 |
Mar 01, 2022 | 30.33 | 30.48 | 29.96 | 30.02 | 30.02 | 506,000 |
Feb 28, 2022 | 30.49 | 30.87 | 30.49 | 30.69 | 30.69 | 121,300 |
Feb 25, 2022 | 30.04 | 30.39 | 30.02 | 30.35 | 30.35 | 76,200 |
Feb 24, 2022 | 29.36 | 29.68 | 29.07 | 29.62 | 29.62 | 103,800 |
Feb 23, 2022 | 30.23 | 30.23 | 29.79 | 29.79 | 29.79 | 92,200 |
Feb 22, 2022 | 29.89 | 30.03 | 29.74 | 29.82 | 29.82 | 77,000 |
Feb 18, 2022 | 30.69 | 30.70 | 30.53 | 30.67 | 30.67 | 44,600 |
Feb 17, 2022 | 30.46 | 30.49 | 30.18 | 30.37 | 30.37 | 44,500 |
Feb 16, 2022 | 30.82 | 30.95 | 30.57 | 30.72 | 30.72 | 67,500 |
Feb 15, 2022 | 32.83 | 33.04 | 32.79 | 33.00 | 33.00 | 47,100 |
Feb 14, 2022 | 32.67 | 32.67 | 32.20 | 32.41 | 32.41 | 38,400 |
Feb 11, 2022 | 33.14 | 33.36 | 32.90 | 32.95 | 32.95 | 28,100 |
Feb 10, 2022 | 33.42 | 33.59 | 33.24 | 33.26 | 33.26 | 25,200 |
Feb 09, 2022 | 33.52 | 33.67 | 33.46 | 33.47 | 33.47 | 77,200 |
Feb 08, 2022 | 32.84 | 33.15 | 32.77 | 33.15 | 33.15 | 56,000 |
Feb 07, 2022 | 32.67 | 32.87 | 32.61 | 32.76 | 32.76 | 45,400 |
Feb 04, 2022 | 32.77 | 32.89 | 32.48 | 32.84 | 32.84 | 37,200 |
Feb 03, 2022 | 33.07 | 33.15 | 32.97 | 33.04 | 33.04 | 35,700 |
Feb 02, 2022 | 33.08 | 33.24 | 32.97 | 33.17 | 33.17 | 133,200 |
Feb 01, 2022 | 32.61 | 32.63 | 32.24 | 32.56 | 32.56 | 85,400 |
Jan 31, 2022 | 32.12 | 32.58 | 32.04 | 32.56 | 32.56 | 86,200 |
Jan 28, 2022 | 32.02 | 32.33 | 31.90 | 32.33 | 32.33 | 70,000 |
Jan 27, 2022 | 31.77 | 32.11 | 31.75 | 31.81 | 31.81 | 61,000 |
Jan 26, 2022 | 32.08 | 32.10 | 31.57 | 31.67 | 31.67 | 90,500 |
Jan 25, 2022 | 32.32 | 32.49 | 32.13 | 32.38 | 32.38 | 109,500 |
Jan 24, 2022 | 32.39 | 32.46 | 31.96 | 32.42 | 32.42 | 43,100 |
Jan 21, 2022 | 33.17 | 33.25 | 32.84 | 32.84 | 32.84 | 68,000 |
Jan 20, 2022 | 33.69 | 33.73 | 33.43 | 33.43 | 33.43 | 43,400 |
Jan 19, 2022 | 34.27 | 34.27 | 33.90 | 33.90 | 33.90 | 145,800 |
Jan 18, 2022 | 34.74 | 34.74 | 34.23 | 34.31 | 34.31 | 41,300 |
Jan 14, 2022 | 35.11 | 35.11 | 34.60 | 34.73 | 34.73 | 16,800 |
Jan 13, 2022 | 35.41 | 35.56 | 35.28 | 35.28 | 35.28 | 17,400 |
Jan 12, 2022 | 35.46 | 35.63 | 35.43 | 35.52 | 35.52 | 29,100 |
Jan 11, 2022 | 35.51 | 35.51 | 35.36 | 35.42 | 35.42 | 31,500 |
Jan 10, 2022 | 34.84 | 34.84 | 34.60 | 34.68 | 34.68 | 25,800 |
Jan 07, 2022 | 34.81 | 34.81 | 34.57 | 34.75 | 34.75 | 24,000 |
Jan 06, 2022 | 34.89 | 34.89 | 34.55 | 34.61 | 34.61 | 25,400 |
Jan 05, 2022 | 34.94 | 34.99 | 34.69 | 34.69 | 34.69 | 36,100 |
Jan 04, 2022 | 34.39 | 34.53 | 34.33 | 34.47 | 34.47 | 21,400 |
Jan 03, 2022 | 34.84 | 34.92 | 34.45 | 34.61 | 34.61 | 29,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |