Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 22.52 | 23.14 | 22.51 | 22.99 | 22.99 | 725,000 |
May 26, 2022 | 22.68 | 22.84 | 22.25 | 22.37 | 22.37 | 680,400 |
May 25, 2022 | 21.89 | 22.54 | 21.70 | 22.50 | 22.50 | 745,500 |
May 24, 2022 | 21.81 | 22.18 | 21.31 | 22.15 | 22.15 | 570,200 |
May 23, 2022 | 22.13 | 22.23 | 21.78 | 21.90 | 21.90 | 640,400 |
May 20, 2022 | 22.40 | 22.54 | 21.62 | 22.04 | 22.04 | 758,200 |
May 19, 2022 | 22.03 | 22.29 | 21.60 | 22.00 | 22.00 | 1,064,500 |
May 18, 2022 | 22.84 | 22.90 | 21.91 | 22.05 | 22.05 | 821,400 |
May 17, 2022 | 23.30 | 23.36 | 22.96 | 23.06 | 23.06 | 671,300 |
May 16, 2022 | 23.19 | 23.29 | 22.94 | 22.97 | 22.97 | 772,000 |
May 13, 2022 | 22.52 | 23.15 | 22.37 | 23.13 | 23.13 | 873,600 |
May 12, 2022 | 21.85 | 22.26 | 21.73 | 22.23 | 22.23 | 765,300 |
May 11, 2022 | 22.10 | 22.60 | 21.83 | 21.91 | 21.91 | 888,000 |
May 10, 2022 | 22.28 | 22.52 | 21.47 | 21.95 | 21.95 | 1,153,200 |
May 09, 2022 | 22.46 | 22.50 | 21.92 | 22.06 | 22.06 | 684,500 |
May 06, 2022 | 22.74 | 22.97 | 22.40 | 22.77 | 22.77 | 800,000 |
May 05, 2022 | 23.54 | 23.72 | 22.69 | 22.98 | 22.98 | 703,300 |
May 04, 2022 | 23.53 | 23.85 | 23.04 | 23.73 | 23.73 | 1,065,300 |
May 03, 2022 | 23.30 | 23.80 | 23.15 | 23.54 | 23.54 | 847,600 |
May 02, 2022 | 24.08 | 24.27 | 22.71 | 23.28 | 23.28 | 776,000 |
Apr 29, 2022 | 25.32 | 25.35 | 23.94 | 24.00 | 24.00 | 802,400 |
Apr 28, 2022 | 24.92 | 25.59 | 24.68 | 25.34 | 25.34 | 669,400 |
Apr 27, 2022 | 24.86 | 25.20 | 24.70 | 24.80 | 24.80 | 543,300 |
Apr 26, 2022 | 25.40 | 25.62 | 24.87 | 24.93 | 24.93 | 474,000 |
Apr 25, 2022 | 25.70 | 25.87 | 25.06 | 25.58 | 25.58 | 623,900 |
Apr 22, 2022 | 26.03 | 26.03 | 25.67 | 25.70 | 25.70 | 663,300 |
Apr 21, 2022 | 26.73 | 26.74 | 26.01 | 26.05 | 26.05 | 522,000 |
Apr 20, 2022 | 26.63 | 26.75 | 26.38 | 26.55 | 26.55 | 641,600 |
Apr 19, 2022 | 25.75 | 26.42 | 25.70 | 26.32 | 26.32 | 640,800 |
Apr 18, 2022 | 25.61 | 25.80 | 25.42 | 25.65 | 25.65 | 685,600 |
Apr 14, 2022 | 25.62 | 26.01 | 25.55 | 25.63 | 25.63 | 451,800 |
Apr 13, 2022 | 25.22 | 25.55 | 25.12 | 25.44 | 25.44 | 352,600 |
Apr 12, 2022 | 25.30 | 25.48 | 25.04 | 25.12 | 25.12 | 440,200 |
Apr 11, 2022 | 25.51 | 25.60 | 25.07 | 25.19 | 25.19 | 697,500 |
Apr 08, 2022 | 25.47 | 25.63 | 25.23 | 25.51 | 25.51 | 537,700 |
Apr 07, 2022 | 25.81 | 25.90 | 25.16 | 25.40 | 25.40 | 954,900 |
Apr 06, 2022 | 25.54 | 26.11 | 25.38 | 25.93 | 25.93 | 612,600 |
Apr 05, 2022 | 25.67 | 26.03 | 25.51 | 25.55 | 25.55 | 1,127,600 |
Apr 04, 2022 | 25.94 | 26.13 | 25.25 | 25.58 | 25.58 | 887,400 |
Apr 01, 2022 | 25.37 | 25.91 | 25.37 | 25.88 | 25.88 | 1,067,000 |
Mar 31, 2022 | 25.52 | 25.89 | 25.30 | 25.30 | 25.30 | 915,800 |
Mar 30, 2022 | 25.58 | 25.81 | 25.30 | 25.47 | 25.47 | 658,200 |
Mar 29, 2022 | 25.46 | 26.13 | 25.44 | 25.98 | 25.98 | 892,000 |
Mar 28, 2022 | 24.95 | 25.13 | 24.75 | 25.12 | 25.12 | 845,300 |
Mar 25, 2022 | 24.71 | 24.89 | 24.50 | 24.89 | 24.89 | 1,373,400 |
Mar 24, 2022 | 24.58 | 24.66 | 24.36 | 24.60 | 24.60 | 1,175,300 |
Mar 23, 2022 | 24.98 | 25.14 | 24.53 | 24.59 | 24.59 | 587,300 |
Mar 22, 2022 | 24.76 | 25.24 | 24.76 | 25.03 | 25.03 | 991,900 |
Mar 21, 2022 | 25.31 | 25.37 | 24.58 | 24.81 | 24.81 | 995,000 |
Mar 18, 2022 | 25.02 | 25.44 | 24.78 | 25.35 | 25.35 | 1,868,400 |
Mar 17, 2022 | 24.47 | 25.09 | 24.42 | 24.90 | 24.90 | 1,107,900 |
Mar 16, 2022 | 25.02 | 25.25 | 24.25 | 24.77 | 24.77 | 1,229,600 |
Mar 15, 2022 | 24.72 | 25.37 | 24.54 | 24.81 | 24.81 | 1,373,600 |
Mar 14, 2022 | 24.87 | 25.09 | 24.49 | 24.67 | 24.67 | 503,700 |
Mar 11, 2022 | 25.03 | 25.14 | 24.66 | 24.80 | 24.80 | 566,300 |
Mar 10, 2022 | 24.61 | 24.91 | 24.35 | 24.88 | 24.88 | 1,287,600 |
Mar 09, 2022 | 25.02 | 25.19 | 24.74 | 24.92 | 24.92 | 592,000 |
Mar 08, 2022 | 24.24 | 25.06 | 24.21 | 24.61 | 24.61 | 795,500 |
Mar 07, 2022 | 25.36 | 25.47 | 24.26 | 24.26 | 24.26 | 486,100 |
Mar 04, 2022 | 24.95 | 25.28 | 24.77 | 25.26 | 25.26 | 551,300 |
Mar 03, 2022 | 25.45 | 25.50 | 24.94 | 25.19 | 25.19 | 796,500 |
Mar 02, 2022 | 25.25 | 25.56 | 25.03 | 25.35 | 25.35 | 716,500 |
Mar 01, 2022 | 25.23 | 25.49 | 24.72 | 25.00 | 25.00 | 746,100 |
Feb 28, 2022 | 25.20 | 25.51 | 24.86 | 25.28 | 25.28 | 974,500 |
Feb 25, 2022 | 25.08 | 25.51 | 24.81 | 25.42 | 25.42 | 791,400 |
Feb 24, 2022 | 24.24 | 25.01 | 24.01 | 24.89 | 24.89 | 1,655,500 |
Feb 23, 2022 | 25.06 | 25.28 | 24.59 | 24.64 | 24.64 | 662,300 |
Feb 22, 2022 | 24.89 | 25.24 | 24.61 | 24.82 | 24.82 | 898,300 |
Feb 18, 2022 | 25.31 | 25.93 | 24.93 | 25.05 | 25.05 | 969,100 |
Feb 17, 2022 | 24.92 | 25.74 | 24.79 | 25.25 | 25.25 | 1,560,900 |
Feb 16, 2022 | 24.86 | 25.33 | 24.46 | 25.17 | 25.17 | 3,410,400 |
Feb 15, 2022 | 25.12 | 25.16 | 24.76 | 24.78 | 24.78 | 2,932,100 |
Feb 14, 2022 | 25.59 | 25.72 | 24.55 | 24.76 | 24.76 | 2,606,300 |
Feb 11, 2022 | 25.50 | 25.78 | 25.01 | 25.42 | 25.42 | 451,800 |
Feb 10, 2022 | 25.40 | 26.14 | 25.18 | 25.29 | 25.29 | 612,700 |
Feb 09, 2022 | 25.94 | 26.17 | 25.59 | 25.83 | 25.83 | 557,300 |
Feb 08, 2022 | 25.34 | 25.72 | 25.14 | 25.56 | 25.56 | 554,000 |
Feb 07, 2022 | 25.50 | 25.72 | 25.17 | 25.26 | 25.26 | 421,600 |
Feb 04, 2022 | 25.38 | 25.91 | 25.11 | 25.55 | 25.55 | 499,800 |
Feb 03, 2022 | 26.00 | 26.10 | 25.47 | 25.58 | 25.58 | 945,500 |
Feb 02, 2022 | 26.49 | 26.69 | 26.30 | 26.43 | 26.43 | 990,800 |
Feb 01, 2022 | 26.70 | 26.80 | 26.19 | 26.38 | 26.38 | 683,400 |
Jan 31, 2022 | 25.50 | 26.56 | 25.50 | 26.55 | 26.55 | 911,200 |
Jan 28, 2022 | 24.92 | 25.77 | 24.56 | 25.76 | 25.76 | 665,600 |
Jan 27, 2022 | 25.20 | 25.47 | 24.67 | 24.91 | 24.91 | 707,500 |
Jan 26, 2022 | 25.57 | 26.11 | 24.75 | 24.94 | 24.94 | 476,600 |
Jan 25, 2022 | 25.09 | 25.52 | 24.53 | 25.22 | 25.22 | 833,500 |
Jan 24, 2022 | 25.01 | 25.54 | 24.37 | 25.48 | 25.48 | 1,120,600 |
Jan 21, 2022 | 25.70 | 26.09 | 25.44 | 25.50 | 25.50 | 798,900 |
Jan 20, 2022 | 26.25 | 26.71 | 25.71 | 25.74 | 25.74 | 755,500 |
Jan 19, 2022 | 27.10 | 27.43 | 26.74 | 26.76 | 26.76 | 348,700 |
Jan 18, 2022 | 27.35 | 27.42 | 27.09 | 27.15 | 27.15 | 543,900 |
Jan 14, 2022 | 27.74 | 27.84 | 27.47 | 27.60 | 27.60 | 602,300 |
Jan 13, 2022 | 28.09 | 28.27 | 27.86 | 27.95 | 27.95 | 279,800 |
Jan 12, 2022 | 27.75 | 28.24 | 27.75 | 27.89 | 27.89 | 391,500 |
Jan 11, 2022 | 28.16 | 28.20 | 27.46 | 27.77 | 27.77 | 1,424,900 |
Jan 10, 2022 | 28.01 | 28.20 | 27.48 | 28.15 | 28.15 | 874,100 |
Jan 07, 2022 | 28.34 | 28.65 | 28.23 | 28.30 | 28.30 | 804,100 |
Jan 06, 2022 | 28.54 | 28.66 | 28.21 | 28.36 | 28.36 | 672,800 |
Jan 05, 2022 | 29.22 | 29.48 | 28.26 | 28.37 | 28.37 | 513,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |