Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | 31.10 | 31.75 | 31.10 | 31.75 | 31.75 | 10,300 |
May 24, 2022 | 31.05 | 31.19 | 30.84 | 31.19 | 31.19 | 6,000 |
May 23, 2022 | 30.88 | 31.19 | 30.78 | 31.05 | 31.05 | 12,100 |
May 20, 2022 | 31.02 | 31.20 | 30.75 | 30.88 | 30.88 | 13,700 |
May 19, 2022 | 30.78 | 31.19 | 30.75 | 31.10 | 31.10 | 12,100 |
May 18, 2022 | 31.27 | 31.38 | 30.80 | 31.07 | 31.07 | 12,400 |
May 17, 2022 | 31.88 | 31.88 | 31.27 | 31.27 | 31.27 | 9,400 |
May 16, 2022 | 31.30 | 31.54 | 31.10 | 31.29 | 31.29 | 16,600 |
May 13, 2022 | 31.51 | 31.67 | 31.45 | 31.60 | 31.60 | 10,000 |
May 12, 2022 | 31.26 | 31.75 | 31.20 | 31.70 | 31.70 | 20,700 |
May 11, 2022 | 31.67 | 31.89 | 31.34 | 31.36 | 31.36 | 15,300 |
May 10, 2022 | 31.85 | 31.89 | 31.60 | 31.69 | 31.69 | 15,700 |
May 09, 2022 | 31.81 | 32.08 | 31.80 | 31.80 | 31.80 | 14,900 |
May 06, 2022 | 32.20 | 32.30 | 31.76 | 31.76 | 31.76 | 18,800 |
May 05, 2022 | 32.02 | 32.29 | 31.84 | 32.26 | 32.26 | 13,600 |
May 04, 2022 | 31.82 | 32.19 | 31.78 | 32.16 | 32.16 | 18,700 |
May 03, 2022 | 31.55 | 31.72 | 31.35 | 31.70 | 31.70 | 17,100 |
May 02, 2022 | 31.18 | 31.59 | 31.15 | 31.48 | 31.48 | 33,700 |
Apr 29, 2022 | 30.99 | 31.42 | 30.69 | 31.26 | 31.26 | 45,500 |
Apr 28, 2022 | 30.96 | 31.57 | 30.75 | 31.00 | 31.00 | 5,200 |
Apr 27, 2022 | 30.60 | 31.52 | 30.56 | 30.68 | 30.68 | 14,000 |
Apr 26, 2022 | 30.70 | 31.44 | 30.60 | 30.60 | 30.60 | 25,800 |
Apr 25, 2022 | 30.82 | 31.43 | 30.66 | 31.03 | 31.03 | 25,300 |
Apr 22, 2022 | 30.76 | 30.89 | 30.60 | 30.72 | 30.72 | 16,800 |
Apr 21, 2022 | 31.60 | 31.60 | 30.72 | 30.82 | 30.82 | 39,400 |
Apr 20, 2022 | 31.60 | 31.60 | 31.36 | 31.47 | 31.47 | 20,500 |
Apr 19, 2022 | 31.61 | 31.70 | 31.39 | 31.50 | 31.50 | 25,300 |
Apr 18, 2022 | 31.76 | 31.89 | 31.29 | 31.68 | 31.68 | 30,000 |
Apr 14, 2022 | 31.80 | 31.99 | 31.67 | 31.75 | 31.75 | 45,600 |
Apr 13, 2022 | 31.78 | 32.00 | 31.78 | 31.86 | 31.86 | 10,900 |
Apr 12, 2022 | 31.85 | 31.98 | 31.78 | 31.78 | 31.78 | 18,500 |
Apr 11, 2022 | 31.67 | 32.11 | 31.67 | 31.78 | 31.78 | 57,900 |
Apr 08, 2022 | 32.00 | 32.15 | 31.88 | 32.07 | 32.07 | 19,300 |
Apr 07, 2022 | 32.02 | 32.16 | 31.85 | 32.13 | 32.13 | 43,700 |
Apr 06, 2022 | 31.99 | 32.28 | 31.89 | 32.23 | 32.23 | 13,700 |
Apr 05, 2022 | 32.21 | 32.21 | 32.00 | 32.00 | 32.00 | 24,900 |
Apr 04, 2022 | 32.17 | 32.31 | 32.16 | 32.31 | 32.31 | 24,000 |
Apr 01, 2022 | 32.28 | 32.28 | 32.08 | 32.18 | 32.18 | 14,800 |
Mar 31, 2022 | 32.29 | 32.30 | 32.03 | 32.30 | 32.30 | 51,200 |
Mar 30, 2022 | 32.00 | 32.15 | 31.94 | 32.09 | 32.09 | 9,800 |
Mar 29, 2022 | 32.25 | 32.25 | 31.89 | 32.03 | 32.03 | 22,800 |
Mar 28, 2022 | 31.99 | 32.20 | 31.63 | 31.90 | 31.90 | 24,400 |
Mar 25, 2022 | 31.89 | 32.00 | 31.53 | 31.99 | 31.99 | 10,100 |
Mar 24, 2022 | 31.96 | 32.07 | 31.90 | 31.90 | 31.90 | 13,700 |
Mar 23, 2022 | 32.23 | 32.23 | 31.90 | 31.97 | 31.97 | 15,300 |
Mar 22, 2022 | 32.19 | 32.30 | 32.03 | 32.20 | 32.20 | 16,200 |
Mar 21, 2022 | 32.29 | 32.29 | 31.81 | 32.26 | 32.26 | 17,700 |
Mar 18, 2022 | 32.24 | 32.30 | 31.92 | 32.16 | 32.16 | 29,800 |
Mar 17, 2022 | 31.59 | 32.20 | 31.59 | 32.13 | 32.13 | 18,200 |
Mar 16, 2022 | 31.99 | 32.36 | 31.84 | 32.11 | 32.11 | 17,800 |
Mar 15, 2022 | 31.76 | 32.40 | 31.67 | 32.23 | 32.23 | 31,700 |
Mar 14, 2022 | 31.75 | 31.76 | 31.31 | 31.62 | 31.62 | 54,600 |
Mar 11, 2022 | 31.65 | 31.73 | 31.43 | 31.70 | 31.70 | 15,300 |
Mar 10, 2022 | 31.59 | 31.72 | 31.55 | 31.70 | 31.70 | 15,800 |
Mar 09, 2022 | 31.50 | 31.73 | 31.50 | 31.55 | 31.55 | 20,400 |
Mar 08, 2022 | 31.38 | 31.50 | 31.19 | 31.50 | 31.50 | 36,700 |
Mar 07, 2022 | 31.27 | 31.40 | 31.07 | 31.19 | 31.19 | 21,900 |
Mar 04, 2022 | 31.49 | 31.50 | 31.35 | 31.35 | 31.35 | 33,900 |
Mar 03, 2022 | 31.50 | 31.50 | 31.30 | 31.44 | 31.44 | 8,500 |
Mar 02, 2022 | 31.35 | 31.49 | 31.27 | 31.41 | 31.41 | 16,900 |
Mar 01, 2022 | 31.34 | 31.50 | 31.17 | 31.39 | 31.39 | 22,100 |
Feb 28, 2022 | 31.38 | 31.50 | 31.15 | 31.15 | 31.15 | 63,600 |
Feb 25, 2022 | 30.98 | 31.29 | 30.88 | 31.26 | 31.26 | 21,800 |
Feb 24, 2022 | 30.55 | 30.99 | 30.55 | 30.96 | 30.96 | 29,100 |
Feb 23, 2022 | 30.99 | 30.99 | 30.71 | 30.73 | 30.73 | 18,000 |
Feb 22, 2022 | 30.85 | 30.97 | 30.78 | 30.95 | 30.95 | 11,900 |
Feb 18, 2022 | 30.70 | 30.92 | 30.70 | 30.90 | 30.90 | 6,500 |
Feb 17, 2022 | 30.70 | 30.89 | 30.65 | 30.73 | 30.73 | 18,600 |
Feb 16, 2022 | 30.96 | 30.96 | 30.72 | 30.85 | 30.85 | 10,200 |
Feb 15, 2022 | 30.92 | 31.00 | 30.67 | 30.81 | 30.81 | 56,000 |
Feb 14, 2022 | 31.10 | 31.12 | 30.89 | 30.97 | 30.97 | 20,100 |
Feb 11, 2022 | 31.04 | 31.04 | 30.85 | 30.94 | 30.94 | 11,300 |
Feb 10, 2022 | 30.79 | 31.10 | 30.64 | 30.92 | 30.92 | 40,400 |
Feb 09, 2022 | 30.91 | 31.02 | 30.80 | 30.80 | 30.80 | 25,400 |
Feb 08, 2022 | 30.82 | 31.02 | 30.78 | 30.82 | 30.82 | 21,000 |
Feb 07, 2022 | 30.67 | 30.97 | 30.67 | 30.92 | 30.92 | 17,500 |
Feb 04, 2022 | 31.02 | 31.02 | 30.76 | 30.76 | 30.76 | 28,800 |
Feb 03, 2022 | 31.00 | 31.05 | 30.90 | 31.02 | 31.02 | 9,900 |
Feb 02, 2022 | 30.91 | 31.14 | 30.91 | 31.08 | 31.08 | 20,300 |
Feb 01, 2022 | 31.00 | 31.14 | 30.91 | 31.00 | 31.00 | 20,400 |
Jan 31, 2022 | 30.55 | 31.00 | 30.54 | 31.00 | 31.00 | 28,000 |
Jan 28, 2022 | 30.61 | 30.61 | 30.43 | 30.50 | 30.50 | 8,300 |
Jan 27, 2022 | 30.61 | 30.68 | 30.41 | 30.50 | 30.50 | 39,700 |
Jan 26, 2022 | 30.85 | 30.97 | 30.50 | 30.52 | 30.52 | 26,800 |
Jan 25, 2022 | 30.57 | 30.79 | 30.51 | 30.75 | 30.75 | 3,000 |
Jan 24, 2022 | 30.56 | 30.82 | 30.41 | 30.76 | 30.76 | 32,900 |
Jan 21, 2022 | 30.70 | 30.77 | 30.50 | 30.74 | 30.74 | 39,100 |
Jan 20, 2022 | 30.89 | 30.89 | 30.81 | 30.81 | 30.81 | 4,500 |
Jan 19, 2022 | 30.70 | 31.00 | 30.70 | 30.75 | 30.75 | 4,100 |
Jan 18, 2022 | 30.80 | 30.80 | 30.58 | 30.63 | 30.63 | 21,300 |
Jan 14, 2022 | 30.93 | 31.13 | 30.85 | 31.07 | 31.07 | 6,800 |
Jan 13, 2022 | 30.93 | 31.18 | 30.90 | 31.06 | 31.06 | 8,300 |
Jan 12, 2022 | 31.00 | 31.00 | 30.75 | 30.87 | 30.87 | 10,100 |
Jan 11, 2022 | 30.88 | 30.98 | 30.75 | 30.89 | 30.89 | 14,400 |
Jan 10, 2022 | 30.84 | 30.96 | 30.70 | 30.88 | 30.88 | 10,000 |
Jan 07, 2022 | 30.90 | 31.00 | 30.80 | 30.90 | 30.90 | 8,200 |
Jan 06, 2022 | 30.80 | 31.00 | 30.69 | 30.92 | 30.92 | 20,000 |
Jan 05, 2022 | 30.80 | 30.90 | 30.70 | 30.78 | 30.78 | 10,500 |
Jan 04, 2022 | 30.84 | 30.90 | 30.70 | 30.72 | 30.72 | 16,400 |
Jan 03, 2022 | 30.90 | 30.90 | 30.73 | 30.80 | 30.80 | 15,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |