Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 22.92 | 23.06 | 22.67 | 22.91 | 22.91 | 243,000 |
May 19, 2022 | 22.38 | 22.91 | 22.38 | 22.84 | 22.84 | 331,100 |
May 18, 2022 | 22.38 | 22.43 | 22.02 | 22.06 | 22.06 | 688,600 |
May 17, 2022 | 22.62 | 22.72 | 22.42 | 22.52 | 22.52 | 372,400 |
May 16, 2022 | 22.16 | 22.29 | 22.00 | 22.24 | 22.24 | 180,600 |
May 13, 2022 | 21.67 | 22.17 | 21.59 | 22.12 | 22.12 | 589,000 |
May 12, 2022 | 21.68 | 21.86 | 21.51 | 21.80 | 21.80 | 730,700 |
May 11, 2022 | 22.18 | 22.53 | 22.14 | 22.22 | 22.22 | 570,600 |
May 10, 2022 | 22.06 | 22.17 | 21.81 | 21.81 | 21.81 | 1,205,500 |
May 09, 2022 | 22.05 | 22.21 | 21.83 | 21.95 | 21.95 | 548,300 |
May 06, 2022 | 22.75 | 22.80 | 22.57 | 22.62 | 22.62 | 632,300 |
May 05, 2022 | 23.51 | 23.51 | 23.11 | 23.17 | 23.17 | 130,300 |
May 04, 2022 | 23.30 | 23.80 | 23.10 | 23.79 | 23.79 | 459,700 |
May 03, 2022 | 23.34 | 23.51 | 23.15 | 23.21 | 23.21 | 1,146,800 |
May 02, 2022 | 23.45 | 23.46 | 23.12 | 23.44 | 23.44 | 960,400 |
Apr 29, 2022 | 24.27 | 24.32 | 23.77 | 23.77 | 23.77 | 284,800 |
Apr 28, 2022 | 24.38 | 24.38 | 24.02 | 24.21 | 24.21 | 226,900 |
Apr 27, 2022 | 24.57 | 24.68 | 24.51 | 24.58 | 24.58 | 152,500 |
Apr 26, 2022 | 24.61 | 24.61 | 24.28 | 24.38 | 24.38 | 351,000 |
Apr 25, 2022 | 24.49 | 24.66 | 24.27 | 24.62 | 24.62 | 882,700 |
Apr 22, 2022 | 25.70 | 25.74 | 25.41 | 25.48 | 25.48 | 234,500 |
Apr 21, 2022 | 25.90 | 25.95 | 25.83 | 25.90 | 25.90 | 242,900 |
Apr 20, 2022 | 25.61 | 25.76 | 25.57 | 25.70 | 25.70 | 161,000 |
Apr 19, 2022 | 25.91 | 26.02 | 25.76 | 25.90 | 25.90 | 676,200 |
Apr 18, 2022 | 26.14 | 26.30 | 26.08 | 26.22 | 26.22 | 679,300 |
Apr 14, 2022 | 25.68 | 25.93 | 25.65 | 25.88 | 25.88 | 180,600 |
Apr 13, 2022 | 25.82 | 25.90 | 25.72 | 25.88 | 25.88 | 346,500 |
Apr 12, 2022 | 25.50 | 25.88 | 25.46 | 25.86 | 25.86 | 254,800 |
Apr 11, 2022 | 25.45 | 25.45 | 25.27 | 25.39 | 25.39 | 206,200 |
Apr 08, 2022 | 25.78 | 25.93 | 25.71 | 25.83 | 25.83 | 244,600 |
Apr 07, 2022 | 25.57 | 25.71 | 25.50 | 25.67 | 25.67 | 223,200 |
Apr 06, 2022 | 26.17 | 26.24 | 25.86 | 25.93 | 25.93 | 172,600 |
Apr 05, 2022 | 26.24 | 26.39 | 25.99 | 26.01 | 26.01 | 213,900 |
Apr 04, 2022 | 26.38 | 26.46 | 25.82 | 25.98 | 25.98 | 778,200 |
Apr 01, 2022 | 26.11 | 26.28 | 26.01 | 26.09 | 26.09 | 867,300 |
Mar 31, 2022 | 26.29 | 26.29 | 25.80 | 25.84 | 25.84 | 568,500 |
Mar 30, 2022 | 26.00 | 26.19 | 25.88 | 26.17 | 26.17 | 224,400 |
Mar 29, 2022 | 25.65 | 25.67 | 25.36 | 25.60 | 25.60 | 546,500 |
Mar 28, 2022 | 25.93 | 26.13 | 25.82 | 26.07 | 26.07 | 251,400 |
Mar 25, 2022 | 25.94 | 26.06 | 25.90 | 25.99 | 25.99 | 429,800 |
Mar 24, 2022 | 26.40 | 26.42 | 25.75 | 25.82 | 25.82 | 234,300 |
Mar 23, 2022 | 25.92 | 26.65 | 25.92 | 26.52 | 26.52 | 271,100 |
Mar 22, 2022 | 25.57 | 25.68 | 25.28 | 25.49 | 25.49 | 576,000 |
Mar 21, 2022 | 25.38 | 25.70 | 25.33 | 25.51 | 25.51 | 534,600 |
Mar 18, 2022 | 24.94 | 25.07 | 24.80 | 24.91 | 24.91 | 926,000 |
Mar 17, 2022 | 24.54 | 24.94 | 24.52 | 24.90 | 24.90 | 404,200 |
Mar 16, 2022 | 24.58 | 24.70 | 24.25 | 24.34 | 24.34 | 298,200 |
Mar 15, 2022 | 23.98 | 24.36 | 23.81 | 24.24 | 24.24 | 824,300 |
Mar 14, 2022 | 24.75 | 24.79 | 24.23 | 24.26 | 24.26 | 996,700 |
Mar 11, 2022 | 25.08 | 25.17 | 24.90 | 25.09 | 25.09 | 325,500 |
Mar 10, 2022 | 25.14 | 25.58 | 24.79 | 24.98 | 24.98 | 598,100 |
Mar 09, 2022 | 25.26 | 25.29 | 24.33 | 24.41 | 24.41 | 915,500 |
Mar 08, 2022 | 25.64 | 26.67 | 25.38 | 26.64 | 26.64 | 1,229,600 |
Mar 07, 2022 | 26.75 | 26.91 | 26.21 | 26.70 | 26.70 | 1,293,800 |
Mar 04, 2022 | 26.80 | 27.01 | 26.72 | 26.97 | 26.97 | 738,100 |
Mar 03, 2022 | 26.16 | 26.42 | 25.97 | 26.39 | 26.39 | 2,498,300 |
Mar 02, 2022 | 25.46 | 25.57 | 25.20 | 25.54 | 25.54 | 492,800 |
Mar 01, 2022 | 24.67 | 24.98 | 24.62 | 24.88 | 24.88 | 789,100 |
Feb 28, 2022 | 24.45 | 24.52 | 24.13 | 24.43 | 24.43 | 542,500 |
Feb 25, 2022 | 24.03 | 24.29 | 24.00 | 24.22 | 24.22 | 1,367,800 |
Feb 24, 2022 | 24.34 | 24.40 | 23.91 | 24.21 | 24.21 | 827,900 |
Feb 23, 2022 | 23.83 | 23.91 | 23.67 | 23.78 | 23.78 | 331,800 |
Feb 22, 2022 | 24.12 | 24.14 | 23.87 | 23.97 | 23.97 | 423,500 |
Feb 18, 2022 | 23.86 | 23.88 | 23.71 | 23.87 | 23.87 | 722,900 |
Feb 17, 2022 | 23.82 | 23.90 | 23.72 | 23.82 | 23.82 | 308,200 |
Feb 16, 2022 | 23.75 | 23.84 | 23.69 | 23.80 | 23.80 | 238,500 |
Feb 15, 2022 | 23.70 | 23.81 | 23.53 | 23.63 | 23.63 | 363,900 |
Feb 14, 2022 | 23.60 | 23.66 | 23.50 | 23.60 | 23.60 | 416,600 |
Feb 11, 2022 | 23.65 | 23.69 | 23.33 | 23.63 | 23.63 | 1,000,300 |
Feb 10, 2022 | 24.20 | 24.34 | 23.90 | 24.00 | 24.00 | 663,900 |
Feb 09, 2022 | 23.79 | 24.18 | 23.79 | 24.16 | 24.16 | 445,900 |
Feb 08, 2022 | 23.61 | 23.63 | 23.42 | 23.51 | 23.51 | 193,900 |
Feb 07, 2022 | 23.40 | 23.49 | 23.27 | 23.48 | 23.48 | 304,600 |
Feb 04, 2022 | 23.16 | 23.37 | 23.09 | 23.35 | 23.35 | 156,100 |
Feb 03, 2022 | 22.99 | 23.13 | 22.87 | 23.04 | 23.04 | 216,900 |
Feb 02, 2022 | 23.05 | 23.10 | 22.76 | 23.10 | 23.10 | 533,100 |
Feb 01, 2022 | 23.07 | 23.14 | 22.94 | 23.14 | 23.14 | 870,100 |
Jan 31, 2022 | 22.98 | 22.98 | 22.74 | 22.87 | 22.87 | 437,200 |
Jan 28, 2022 | 23.05 | 23.10 | 22.84 | 23.02 | 23.02 | 473,300 |
Jan 27, 2022 | 23.35 | 23.44 | 23.18 | 23.23 | 23.23 | 175,100 |
Jan 26, 2022 | 23.33 | 23.41 | 23.10 | 23.19 | 23.19 | 438,600 |
Jan 25, 2022 | 23.18 | 23.22 | 22.99 | 23.19 | 23.19 | 392,700 |
Jan 24, 2022 | 22.91 | 23.09 | 22.80 | 23.05 | 23.05 | 397,500 |
Jan 21, 2022 | 23.44 | 23.44 | 23.10 | 23.13 | 23.13 | 513,200 |
Jan 20, 2022 | 23.36 | 23.59 | 23.33 | 23.43 | 23.43 | 688,300 |
Jan 19, 2022 | 23.01 | 23.20 | 22.98 | 23.04 | 23.04 | 314,900 |
Jan 18, 2022 | 22.81 | 22.93 | 22.76 | 22.82 | 22.82 | 865,400 |
Jan 14, 2022 | 22.53 | 22.73 | 22.53 | 22.73 | 22.73 | 660,100 |
Jan 13, 2022 | 22.88 | 22.89 | 22.71 | 22.78 | 22.78 | 188,000 |
Jan 12, 2022 | 22.98 | 22.98 | 22.75 | 22.83 | 22.83 | 189,200 |
Jan 11, 2022 | 22.51 | 22.79 | 22.50 | 22.77 | 22.77 | 203,600 |
Jan 10, 2022 | 22.49 | 22.49 | 22.27 | 22.33 | 22.33 | 341,400 |
Jan 07, 2022 | 22.52 | 22.54 | 22.34 | 22.53 | 22.53 | 139,900 |
Jan 06, 2022 | 22.28 | 22.57 | 22.27 | 22.57 | 22.57 | 169,500 |
Jan 05, 2022 | 22.50 | 22.70 | 22.38 | 22.38 | 22.38 | 424,400 |
Jan 04, 2022 | 22.30 | 22.45 | 22.30 | 22.38 | 22.38 | 114,300 |
Jan 03, 2022 | 21.87 | 22.20 | 21.86 | 22.08 | 22.08 | 440,500 |
Dec 31, 2021 | 22.15 | 22.26 | 22.14 | 22.26 | 22.26 | 122,700 |
Dec 30, 2021 | 22.18 | 22.24 | 22.04 | 22.04 | 22.04 | 90,600 |
Dec 29, 2021 | 21.99 | 22.16 | 21.95 | 22.03 | 22.03 | 86,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |