Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | 23.37 | 23.82 | 23.06 | 23.33 | 23.33 | 4,375,300 |
May 24, 2022 | 23.63 | 23.68 | 22.84 | 23.17 | 23.17 | 4,479,100 |
May 23, 2022 | 24.19 | 24.39 | 23.58 | 23.69 | 23.69 | 4,105,600 |
May 20, 2022 | 23.84 | 24.34 | 23.19 | 24.27 | 24.27 | 5,622,600 |
May 19, 2022 | 23.13 | 23.55 | 22.97 | 23.24 | 23.24 | 3,428,100 |
May 18, 2022 | 23.85 | 24.03 | 23.27 | 23.35 | 23.35 | 4,590,600 |
May 17, 2022 | 23.73 | 24.45 | 23.73 | 24.20 | 24.20 | 5,166,800 |
May 16, 2022 | 22.65 | 23.42 | 22.48 | 23.31 | 23.31 | 5,617,600 |
May 13, 2022 | 21.88 | 22.57 | 21.77 | 22.27 | 22.27 | 3,610,200 |
May 12, 2022 | 20.55 | 21.71 | 20.51 | 21.69 | 21.69 | 5,574,400 |
May 11, 2022 | 21.58 | 22.25 | 20.76 | 20.82 | 20.82 | 6,122,900 |
May 10, 2022 | 21.84 | 22.41 | 21.59 | 21.90 | 21.90 | 10,297,600 |
May 09, 2022 | 23.70 | 23.86 | 21.68 | 21.84 | 21.84 | 9,478,100 |
May 06, 2022 | 23.87 | 24.06 | 23.25 | 23.79 | 23.79 | 10,653,600 |
May 05, 2022 | 24.90 | 25.05 | 23.97 | 24.18 | 24.18 | 7,727,100 |
May 04, 2022 | 25.30 | 25.30 | 24.42 | 25.00 | 25.00 | 6,036,400 |
May 03, 2022 | 25.14 | 25.51 | 24.95 | 25.28 | 25.28 | 2,167,400 |
May 02, 2022 | 25.49 | 25.49 | 24.79 | 25.15 | 25.15 | 3,619,200 |
Apr 29, 2022 | 25.55 | 25.98 | 25.29 | 25.31 | 25.31 | 2,377,900 |
Apr 28, 2022 | 25.82 | 25.88 | 25.16 | 25.65 | 25.65 | 2,613,700 |
Apr 27, 2022 | 25.54 | 25.94 | 25.37 | 25.58 | 25.58 | 3,577,500 |
Apr 26, 2022 | 25.85 | 25.85 | 25.17 | 25.47 | 25.47 | 4,302,900 |
Apr 25, 2022 | 25.08 | 25.88 | 24.90 | 25.74 | 25.74 | 4,054,900 |
Apr 22, 2022 | 26.00 | 26.76 | 25.24 | 25.28 | 25.28 | 4,074,500 |
Apr 21, 2022 | 26.40 | 26.54 | 25.93 | 26.05 | 26.05 | 7,173,800 |
Apr 20, 2022 | 26.13 | 26.71 | 25.82 | 26.28 | 26.28 | 2,034,400 |
Apr 19, 2022 | 25.64 | 26.36 | 25.63 | 26.12 | 26.12 | 2,092,400 |
Apr 18, 2022 | 26.11 | 26.12 | 25.59 | 25.74 | 25.74 | 2,532,000 |
Apr 14, 2022 | 26.45 | 26.71 | 26.15 | 26.25 | 26.25 | 3,691,700 |
Apr 13, 2022 | 25.81 | 26.35 | 25.57 | 26.26 | 26.26 | 4,520,000 |
Apr 12, 2022 | 26.04 | 26.22 | 25.64 | 25.83 | 25.83 | 3,683,500 |
Apr 11, 2022 | 26.21 | 26.33 | 25.90 | 26.00 | 26.00 | 2,290,400 |
Apr 08, 2022 | 26.35 | 26.66 | 25.97 | 26.25 | 26.25 | 1,717,000 |
Apr 07, 2022 | 26.49 | 26.89 | 26.42 | 26.55 | 26.55 | 3,392,500 |
Apr 06, 2022 | 25.75 | 26.82 | 25.75 | 26.62 | 26.62 | 3,734,300 |
Apr 05, 2022 | 26.12 | 26.42 | 25.94 | 25.98 | 25.98 | 2,413,000 |
Apr 04, 2022 | 26.21 | 26.45 | 26.03 | 26.16 | 26.16 | 3,131,000 |
Apr 01, 2022 | 25.94 | 26.34 | 25.88 | 26.12 | 26.12 | 2,290,700 |
Mar 31, 2022 | 27.11 | 27.17 | 26.08 | 26.09 | 26.09 | 4,042,600 |
Mar 30, 2022 | 27.36 | 27.50 | 27.02 | 27.16 | 27.16 | 1,642,200 |
Mar 29, 2022 | 26.80 | 27.61 | 26.77 | 27.53 | 27.53 | 2,670,500 |
Mar 28, 2022 | 26.51 | 26.84 | 26.37 | 26.72 | 26.72 | 2,713,300 |
Mar 25, 2022 | 27.55 | 27.68 | 26.44 | 26.59 | 26.59 | 5,312,700 |
Mar 24, 2022 | 27.38 | 27.51 | 26.79 | 27.47 | 27.47 | 4,537,800 |
Mar 23, 2022 | 27.15 | 27.30 | 26.92 | 27.22 | 27.22 | 3,570,900 |
Mar 22, 2022 | 27.38 | 27.54 | 27.12 | 27.41 | 27.41 | 5,599,300 |
Mar 21, 2022 | 27.15 | 27.54 | 27.01 | 27.20 | 27.20 | 4,363,800 |
Mar 18, 2022 | 26.41 | 27.48 | 26.33 | 27.42 | 27.42 | 3,831,900 |
Mar 17, 2022 | 26.31 | 26.65 | 26.21 | 26.61 | 26.61 | 3,805,100 |
Mar 16, 2022 | 25.73 | 26.49 | 25.73 | 26.41 | 26.41 | 2,476,100 |
Mar 15, 2022 | 25.30 | 25.51 | 24.94 | 25.47 | 25.47 | 4,639,900 |
Mar 14, 2022 | 26.35 | 26.50 | 25.19 | 25.20 | 25.20 | 4,490,700 |
Mar 11, 2022 | 26.66 | 27.07 | 26.09 | 26.49 | 26.49 | 5,023,500 |
Mar 10, 2022 | 26.06 | 26.50 | 25.96 | 26.38 | 26.38 | 3,617,500 |
Mar 09, 2022 | 25.92 | 26.79 | 25.92 | 26.62 | 26.62 | 7,632,300 |
Mar 08, 2022 | 25.59 | 26.34 | 25.14 | 25.52 | 25.52 | 3,885,100 |
Mar 07, 2022 | 27.65 | 27.69 | 25.80 | 25.84 | 25.84 | 4,437,800 |
Mar 04, 2022 | 28.33 | 28.55 | 27.65 | 27.95 | 27.95 | 4,278,800 |
Mar 03, 2022 | 29.51 | 29.66 | 28.32 | 28.37 | 28.37 | 4,989,200 |
Mar 02, 2022 | 28.94 | 29.24 | 28.72 | 29.00 | 29.00 | 5,599,500 |
Mar 01, 2022 | 28.36 | 29.13 | 28.17 | 28.94 | 28.94 | 5,828,600 |
Feb 28, 2022 | 27.94 | 28.57 | 27.63 | 28.41 | 28.41 | 6,015,800 |
Feb 25, 2022 | 27.47 | 28.21 | 27.26 | 27.87 | 27.87 | 4,808,400 |
Feb 24, 2022 | 24.15 | 28.72 | 24.15 | 27.89 | 27.89 | 18,998,100 |
Feb 23, 2022 | 26.00 | 26.59 | 25.74 | 25.75 | 25.75 | 11,780,500 |
Feb 22, 2022 | 25.42 | 26.09 | 25.32 | 25.98 | 25.98 | 14,141,900 |
Feb 18, 2022 | 25.79 | 26.12 | 25.20 | 25.51 | 25.51 | 8,532,700 |
Feb 17, 2022 | 25.75 | 25.94 | 25.52 | 25.78 | 25.78 | 6,235,500 |
Feb 16, 2022 | 25.91 | 25.96 | 25.48 | 25.89 | 25.89 | 4,067,900 |
Feb 15, 2022 | 25.38 | 26.00 | 25.38 | 25.86 | 25.86 | 4,984,600 |
Feb 14, 2022 | 25.53 | 25.83 | 24.92 | 25.13 | 25.13 | 2,423,600 |
Feb 11, 2022 | 25.29 | 25.99 | 25.26 | 25.49 | 25.49 | 6,121,700 |
Feb 10, 2022 | 25.40 | 25.95 | 25.14 | 25.31 | 25.31 | 2,837,000 |
Feb 09, 2022 | 25.14 | 25.84 | 25.09 | 25.73 | 25.73 | 4,222,400 |
Feb 08, 2022 | 25.05 | 26.16 | 24.76 | 24.86 | 24.86 | 3,282,100 |
Feb 07, 2022 | 24.92 | 25.48 | 24.72 | 25.06 | 25.06 | 3,070,700 |
Feb 04, 2022 | 24.52 | 25.26 | 24.23 | 24.97 | 24.97 | 4,660,900 |
Feb 03, 2022 | 25.28 | 25.28 | 24.59 | 24.65 | 24.65 | 4,334,800 |
Feb 02, 2022 | 25.53 | 25.79 | 25.29 | 25.36 | 25.36 | 6,796,300 |
Feb 01, 2022 | 25.94 | 26.08 | 25.30 | 25.54 | 25.54 | 4,833,000 |
Jan 31, 2022 | 25.50 | 26.10 | 25.27 | 26.04 | 26.04 | 4,684,100 |
Jan 28, 2022 | 25.07 | 25.51 | 24.48 | 25.51 | 25.51 | 5,958,000 |
Jan 27, 2022 | 25.77 | 26.06 | 24.92 | 24.94 | 24.94 | 5,832,000 |
Jan 26, 2022 | 26.35 | 26.66 | 25.61 | 25.77 | 25.77 | 2,053,500 |
Jan 25, 2022 | 26.91 | 27.04 | 26.11 | 26.31 | 26.31 | 3,461,100 |
Jan 24, 2022 | 26.32 | 27.18 | 25.80 | 27.10 | 27.10 | 6,187,700 |
Jan 21, 2022 | 26.92 | 27.10 | 26.23 | 26.77 | 26.77 | 3,301,900 |
Jan 20, 2022 | 26.60 | 27.10 | 26.46 | 26.83 | 26.83 | 2,975,500 |
Jan 19, 2022 | 26.90 | 27.12 | 26.36 | 26.39 | 26.39 | 3,812,400 |
Jan 18, 2022 | 26.88 | 27.05 | 26.42 | 26.81 | 26.81 | 4,990,200 |
Jan 14, 2022 | 27.17 | 27.17 | 26.67 | 27.03 | 27.03 | 3,603,300 |
Jan 13, 2022 | 27.97 | 28.09 | 27.02 | 27.07 | 27.07 | 3,068,800 |
Jan 12, 2022 | 28.52 | 28.73 | 27.88 | 28.09 | 28.09 | 3,556,700 |
Jan 11, 2022 | 28.84 | 29.07 | 27.95 | 28.38 | 28.38 | 3,513,000 |
Jan 10, 2022 | 27.55 | 29.00 | 27.27 | 28.73 | 28.73 | 6,797,700 |
Jan 07, 2022 | 27.02 | 27.46 | 26.86 | 27.05 | 27.05 | 2,813,400 |
Jan 06, 2022 | 27.86 | 28.05 | 27.05 | 27.08 | 27.08 | 3,564,600 |
Jan 05, 2022 | 28.50 | 28.66 | 27.83 | 27.90 | 27.90 | 3,040,800 |
Jan 04, 2022 | 28.12 | 28.53 | 27.44 | 28.41 | 28.41 | 6,917,800 |
Jan 03, 2022 | 28.52 | 28.53 | 27.88 | 28.25 | 28.25 | 5,166,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |