Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 33.97 | 34.52 | 33.79 | 34.46 | 34.46 | 186,800 |
May 26, 2022 | 33.75 | 34.10 | 33.50 | 33.79 | 33.79 | 229,500 |
May 25, 2022 | 33.39 | 33.96 | 33.11 | 33.44 | 33.44 | 244,800 |
May 24, 2022 | 33.59 | 33.69 | 32.66 | 33.40 | 33.40 | 191,100 |
May 23, 2022 | 32.86 | 33.85 | 32.73 | 33.64 | 33.64 | 205,300 |
May 20, 2022 | 32.37 | 32.66 | 31.63 | 32.40 | 32.40 | 196,200 |
May 19, 2022 | 32.35 | 32.80 | 32.04 | 32.16 | 32.16 | 322,000 |
May 18, 2022 | 33.00 | 33.41 | 32.47 | 32.75 | 32.75 | 318,200 |
May 17, 2022 | 32.75 | 33.48 | 32.75 | 33.47 | 33.47 | 267,900 |
May 16, 2022 | 32.80 | 32.90 | 31.86 | 32.32 | 32.32 | 334,300 |
May 13, 2022 | 32.35 | 33.40 | 32.35 | 32.97 | 32.97 | 245,100 |
May 12, 2022 | 32.67 | 32.70 | 31.81 | 32.62 | 32.62 | 360,600 |
May 11, 2022 | 33.02 | 33.43 | 32.65 | 32.70 | 32.70 | 263,500 |
May 10, 2022 | 33.75 | 34.24 | 32.33 | 32.93 | 32.93 | 290,700 |
May 09, 2022 | 33.68 | 34.05 | 33.40 | 33.61 | 33.61 | 241,600 |
May 06, 2022 | 34.28 | 34.45 | 33.36 | 33.91 | 33.91 | 318,300 |
May 05, 2022 | 34.71 | 34.71 | 33.58 | 34.24 | 34.24 | 231,200 |
May 04, 2022 | 33.74 | 34.86 | 33.41 | 34.71 | 34.71 | 247,300 |
May 03, 2022 | 33.67 | 33.86 | 33.08 | 33.72 | 33.72 | 262,600 |
May 02, 2022 | 32.68 | 33.61 | 32.37 | 33.54 | 33.54 | 342,900 |
Apr 29, 2022 | 32.77 | 33.66 | 32.35 | 32.50 | 32.50 | 314,000 |
Apr 28, 2022 | 33.37 | 33.63 | 32.60 | 33.23 | 33.23 | 183,100 |
Apr 27, 2022 | 32.99 | 33.34 | 32.54 | 33.04 | 33.04 | 284,600 |
Apr 26, 2022 | 33.36 | 33.73 | 32.90 | 33.02 | 33.02 | 269,600 |
Apr 25, 2022 | 33.64 | 34.30 | 32.95 | 33.89 | 33.89 | 355,200 |
Apr 22, 2022 | 34.60 | 34.77 | 33.92 | 34.01 | 34.01 | 238,000 |
Apr 21, 2022 | 35.36 | 35.81 | 34.78 | 34.88 | 34.88 | 297,200 |
Apr 20, 2022 | 34.84 | 35.63 | 34.49 | 35.21 | 35.21 | 259,500 |
Apr 19, 2022 | 33.15 | 34.39 | 33.15 | 34.35 | 34.35 | 333,100 |
Apr 18, 2022 | 33.14 | 33.22 | 32.50 | 32.96 | 32.96 | 203,100 |
Apr 14, 2022 | 33.39 | 33.97 | 32.76 | 32.87 | 32.87 | 211,200 |
Apr 13, 2022 | 32.72 | 33.44 | 32.72 | 33.39 | 33.39 | 160,500 |
Apr 12, 2022 | 33.59 | 34.10 | 32.88 | 33.03 | 33.03 | 298,200 |
Apr 11, 2022 | 33.28 | 34.15 | 33.28 | 33.64 | 33.64 | 274,300 |
Apr 08, 2022 | 33.50 | 35.96 | 32.75 | 33.33 | 33.33 | 270,700 |
Apr 07, 2022 | 34.59 | 34.59 | 33.30 | 33.46 | 33.46 | 386,800 |
Apr 06, 2022 | 34.29 | 34.72 | 34.19 | 34.29 | 34.29 | 499,800 |
Apr 05, 2022 | 34.37 | 34.78 | 34.25 | 34.36 | 34.36 | 319,500 |
Apr 04, 2022 | 34.12 | 34.74 | 33.51 | 34.51 | 34.51 | 269,400 |
Apr 01, 2022 | 34.73 | 35.65 | 34.20 | 34.34 | 34.34 | 678,800 |
Mar 31, 2022 | 35.65 | 36.04 | 34.99 | 35.02 | 35.02 | 502,600 |
Mar 30, 2022 | 36.33 | 36.85 | 35.63 | 35.79 | 35.79 | 634,300 |
Mar 29, 2022 | 35.73 | 36.48 | 35.60 | 36.06 | 36.06 | 341,500 |
Mar 28, 2022 | 35.50 | 36.06 | 35.06 | 35.48 | 35.48 | 211,700 |
Mar 25, 2022 | 35.06 | 36.03 | 34.98 | 36.00 | 36.00 | 186,800 |
Mar 24, 2022 | 34.64 | 35.17 | 34.28 | 35.03 | 35.03 | 209,600 |
Mar 23, 2022 | 35.56 | 35.60 | 34.40 | 34.47 | 34.47 | 325,900 |
Mar 22, 2022 | 36.63 | 36.63 | 35.57 | 35.79 | 35.79 | 190,300 |
Mar 21, 2022 | 35.96 | 36.18 | 35.21 | 35.54 | 35.54 | 301,600 |
Mar 18, 2022 | 35.84 | 36.22 | 35.22 | 35.82 | 35.82 | 1,684,500 |
Mar 17, 2022 | 36.44 | 36.44 | 35.70 | 35.92 | 35.92 | 344,500 |
Mar 16, 2022 | 35.75 | 36.68 | 35.05 | 36.61 | 36.61 | 396,700 |
Mar 15, 2022 | 35.88 | 36.24 | 34.84 | 35.22 | 35.22 | 649,200 |
Mar 14, 2022 | 35.52 | 36.17 | 35.16 | 35.73 | 35.73 | 725,900 |
Mar 11, 2022 | 34.97 | 35.62 | 34.93 | 34.94 | 34.94 | 384,000 |
Mar 10, 2022 | 33.13 | 34.70 | 33.13 | 34.68 | 34.68 | 436,500 |
Mar 09, 2022 | 33.39 | 33.93 | 33.03 | 33.51 | 33.51 | 631,800 |
Mar 08, 2022 | 33.09 | 33.50 | 32.40 | 32.43 | 32.43 | 487,100 |
Mar 07, 2022 | 33.45 | 33.83 | 32.54 | 32.57 | 32.57 | 368,400 |
Mar 04, 2022 | 35.29 | 35.29 | 33.38 | 33.75 | 33.75 | 375,900 |
Mar 03, 2022 | 36.09 | 36.38 | 35.57 | 35.96 | 35.96 | 535,700 |
Mar 02, 2022 | 34.74 | 36.20 | 34.74 | 36.03 | 36.03 | 361,400 |
Mar 01, 2022 | 36.36 | 36.46 | 33.98 | 34.60 | 34.60 | 658,300 |
Feb 28, 2022 | 36.34 | 36.80 | 36.18 | 36.65 | 36.65 | 574,200 |
Feb 25, 2022 | 35.86 | 37.16 | 35.86 | 36.80 | 36.80 | 562,300 |
Feb 24, 2022 | 35.34 | 35.64 | 34.53 | 35.51 | 35.51 | 289,000 |
Feb 23, 2022 | 37.30 | 37.61 | 36.16 | 36.43 | 36.43 | 246,800 |
Feb 22, 2022 | 37.21 | 37.55 | 36.86 | 37.13 | 37.13 | 231,800 |
Feb 18, 2022 | 36.44 | 37.32 | 36.44 | 37.21 | 37.21 | 253,700 |
Feb 17, 2022 | 37.57 | 37.60 | 36.61 | 36.77 | 36.77 | 175,700 |
Feb 16, 2022 | 37.61 | 38.06 | 37.03 | 37.91 | 37.91 | 162,200 |
Feb 15, 2022 | 37.35 | 37.95 | 37.16 | 37.68 | 37.68 | 324,100 |
Feb 14, 2022 | 37.17 | 37.39 | 36.67 | 37.01 | 37.01 | 308,500 |
Feb 11, 2022 | 37.16 | 38.01 | 36.69 | 36.98 | 36.98 | 370,400 |
Feb 10, 2022 | 37.41 | 37.88 | 37.07 | 37.25 | 37.25 | 285,500 |
Feb 09, 2022 | 37.69 | 37.97 | 36.98 | 37.42 | 37.42 | 371,600 |
Feb 08, 2022 | 37.17 | 38.01 | 36.24 | 37.81 | 37.81 | 579,300 |
Feb 07, 2022 | 35.91 | 36.45 | 35.42 | 36.24 | 36.24 | 223,000 |
Feb 04, 2022 | 35.80 | 36.16 | 35.46 | 35.86 | 35.86 | 331,700 |
Feb 03, 2022 | 36.26 | 36.61 | 35.62 | 35.78 | 35.78 | 319,800 |
Feb 02, 2022 | 36.52 | 36.68 | 36.02 | 36.26 | 36.26 | 326,500 |
Feb 01, 2022 | 36.39 | 36.62 | 35.81 | 36.57 | 36.57 | 246,300 |
Jan 31, 2022 | 36.27 | 36.68 | 35.84 | 36.50 | 36.50 | 310,300 |
Jan 28, 2022 | 36.95 | 37.96 | 35.59 | 36.69 | 36.69 | 325,500 |
Jan 27, 2022 | 37.60 | 38.44 | 36.43 | 36.67 | 36.67 | 278,100 |
Jan 26, 2022 | 37.99 | 38.74 | 37.01 | 37.52 | 37.52 | 309,900 |
Jan 25, 2022 | 37.55 | 37.94 | 36.42 | 37.72 | 37.72 | 488,900 |
Jan 24, 2022 | 36.61 | 37.85 | 36.53 | 37.71 | 37.71 | 507,300 |
Jan 21, 2022 | 36.78 | 37.78 | 36.67 | 37.15 | 37.15 | 629,300 |
Jan 20, 2022 | 37.35 | 38.26 | 36.85 | 37.07 | 37.07 | 475,100 |
Jan 19, 2022 | 38.45 | 38.45 | 37.29 | 37.38 | 37.38 | 343,500 |
Jan 18, 2022 | 38.62 | 39.31 | 37.43 | 38.67 | 38.67 | 529,900 |
Jan 14, 2022 | 37.13 | 39.22 | 37.13 | 39.15 | 39.15 | 483,900 |
Jan 13, 2022 | 37.69 | 38.50 | 37.58 | 38.26 | 38.26 | 273,700 |
Jan 12, 2022 | 38.02 | 38.09 | 37.56 | 37.70 | 37.70 | 319,600 |
Jan 11, 2022 | 38.44 | 38.66 | 37.48 | 37.89 | 37.89 | 190,700 |
Jan 10, 2022 | 38.54 | 38.60 | 37.90 | 38.33 | 38.33 | 401,800 |
Jan 07, 2022 | 37.81 | 38.37 | 37.42 | 38.16 | 38.16 | 248,300 |
Jan 06, 2022 | 36.53 | 38.00 | 36.41 | 37.74 | 37.74 | 230,000 |
Jan 05, 2022 | 36.61 | 37.02 | 36.07 | 36.07 | 36.07 | 165,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |