Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | 29.14 | 29.58 | 29.00 | 29.50 | 29.50 | 1,444,900 |
May 24, 2022 | 28.55 | 28.98 | 28.46 | 28.74 | 28.74 | 1,155,400 |
May 23, 2022 | 28.81 | 29.02 | 28.50 | 28.83 | 28.83 | 920,500 |
May 20, 2022 | 29.00 | 29.05 | 27.88 | 28.49 | 28.49 | 810,900 |
May 19, 2022 | 27.94 | 28.80 | 27.85 | 28.49 | 28.49 | 1,049,200 |
May 18, 2022 | 28.75 | 29.38 | 28.22 | 28.34 | 28.34 | 875,500 |
May 17, 2022 | 28.74 | 29.18 | 28.61 | 29.03 | 29.03 | 1,835,600 |
May 16, 2022 | 28.36 | 28.83 | 27.99 | 28.09 | 28.09 | 1,012,300 |
May 13, 2022 | 27.72 | 28.82 | 27.55 | 28.52 | 28.52 | 1,255,500 |
May 12, 2022 | 27.48 | 27.58 | 26.60 | 27.18 | 27.18 | 1,493,000 |
May 11, 2022 | 27.98 | 29.32 | 27.43 | 27.75 | 27.75 | 1,620,200 |
May 10, 2022 | 29.47 | 30.64 | 27.26 | 27.68 | 27.68 | 2,150,000 |
May 09, 2022 | 29.06 | 29.41 | 28.15 | 28.33 | 28.33 | 1,659,700 |
May 06, 2022 | 30.06 | 30.50 | 29.31 | 29.72 | 29.72 | 1,510,700 |
May 05, 2022 | 30.70 | 30.80 | 29.78 | 30.24 | 30.24 | 762,000 |
May 04, 2022 | 30.39 | 30.94 | 29.64 | 30.93 | 30.93 | 664,600 |
May 03, 2022 | 29.50 | 30.46 | 29.37 | 30.36 | 30.36 | 1,250,700 |
May 02, 2022 | 29.18 | 29.67 | 28.58 | 29.40 | 29.40 | 830,300 |
Apr 29, 2022 | 29.43 | 30.11 | 29.07 | 29.12 | 29.12 | 1,073,700 |
Apr 28, 2022 | 30.08 | 30.31 | 28.89 | 29.74 | 29.74 | 865,500 |
Apr 27, 2022 | 29.49 | 29.94 | 29.19 | 29.73 | 29.73 | 1,397,400 |
Apr 26, 2022 | 30.39 | 30.77 | 29.46 | 29.49 | 29.49 | 947,500 |
Apr 25, 2022 | 30.19 | 30.66 | 29.43 | 30.59 | 30.59 | 1,413,400 |
Apr 22, 2022 | 31.46 | 31.79 | 30.59 | 30.59 | 30.59 | 2,160,300 |
Apr 21, 2022 | 32.10 | 32.49 | 31.60 | 31.77 | 31.77 | 1,009,600 |
Apr 20, 2022 | 31.89 | 32.24 | 31.87 | 32.02 | 32.02 | 584,100 |
Apr 19, 2022 | 30.83 | 31.65 | 30.64 | 31.53 | 31.53 | 606,200 |
Apr 18, 2022 | 30.88 | 31.14 | 30.36 | 30.59 | 30.59 | 639,000 |
Apr 14, 2022 | 31.08 | 31.37 | 30.61 | 30.80 | 30.80 | 607,100 |
Apr 13, 2022 | 30.19 | 31.14 | 30.19 | 31.06 | 31.06 | 1,181,400 |
Apr 12, 2022 | 30.39 | 30.79 | 29.98 | 30.09 | 30.09 | 1,018,200 |
Apr 11, 2022 | 30.11 | 30.82 | 29.94 | 30.22 | 30.22 | 998,600 |
Apr 08, 2022 | 30.37 | 30.76 | 30.17 | 30.26 | 30.26 | 1,226,600 |
Apr 07, 2022 | 30.86 | 30.93 | 30.17 | 30.37 | 30.37 | 1,133,200 |
Apr 06, 2022 | 31.22 | 31.35 | 30.74 | 30.76 | 30.76 | 1,467,000 |
Apr 05, 2022 | 31.83 | 32.07 | 31.58 | 31.61 | 31.61 | 1,074,500 |
Apr 04, 2022 | 32.00 | 32.41 | 31.53 | 31.92 | 31.92 | 1,495,600 |
Apr 01, 2022 | 32.25 | 32.68 | 31.99 | 32.11 | 32.11 | 977,200 |
Mar 31, 2022 | 32.17 | 32.63 | 32.11 | 32.14 | 32.14 | 1,141,000 |
Mar 30, 2022 | 33.14 | 33.30 | 32.09 | 32.28 | 32.28 | 1,079,900 |
Mar 29, 2022 | 33.17 | 33.34 | 32.72 | 32.95 | 32.95 | 2,805,100 |
Mar 28, 2022 | 33.14 | 33.28 | 32.62 | 32.90 | 32.90 | 1,483,000 |
Mar 25, 2022 | 33.71 | 33.79 | 33.08 | 33.40 | 33.40 | 949,600 |
Mar 24, 2022 | 33.55 | 33.61 | 33.27 | 33.51 | 33.51 | 1,346,100 |
Mar 23, 2022 | 33.50 | 33.65 | 33.11 | 33.46 | 33.46 | 1,243,500 |
Mar 22, 2022 | 34.00 | 34.00 | 33.34 | 33.78 | 33.78 | 2,192,500 |
Mar 21, 2022 | 32.53 | 32.78 | 32.20 | 32.47 | 32.47 | 1,369,200 |
Mar 18, 2022 | 32.89 | 32.89 | 31.86 | 32.51 | 32.51 | 1,841,700 |
Mar 17, 2022 | 32.51 | 33.14 | 32.41 | 33.02 | 33.02 | 1,102,500 |
Mar 16, 2022 | 32.50 | 33.38 | 32.01 | 32.66 | 32.66 | 1,545,000 |
Mar 15, 2022 | 32.09 | 32.52 | 31.77 | 32.16 | 32.16 | 1,551,100 |
Mar 14, 2022 | 30.97 | 32.08 | 30.86 | 31.86 | 31.86 | 1,918,700 |
Mar 11, 2022 | 30.10 | 30.80 | 30.10 | 30.65 | 30.65 | 1,647,400 |
Mar 10, 2022 | 28.70 | 29.91 | 28.70 | 29.85 | 29.85 | 1,022,600 |
Mar 09, 2022 | 29.07 | 29.92 | 28.96 | 29.52 | 29.52 | 1,555,800 |
Mar 08, 2022 | 28.06 | 28.74 | 27.58 | 28.04 | 28.04 | 1,529,000 |
Mar 07, 2022 | 29.18 | 29.36 | 27.54 | 27.65 | 27.65 | 1,508,600 |
Mar 04, 2022 | 30.36 | 30.41 | 29.09 | 29.26 | 29.26 | 1,020,000 |
Mar 03, 2022 | 31.28 | 31.37 | 30.46 | 30.89 | 30.89 | 631,700 |
Mar 02, 2022 | 30.19 | 31.20 | 30.19 | 31.09 | 31.09 | 971,200 |
Mar 01, 2022 | 30.74 | 30.96 | 29.48 | 29.80 | 29.80 | 1,241,600 |
Feb 28, 2022 | 30.16 | 31.06 | 30.01 | 30.71 | 30.71 | 1,304,600 |
Feb 25, 2022 | 29.50 | 30.77 | 29.46 | 30.46 | 30.46 | 1,520,400 |
Feb 24, 2022 | 27.64 | 28.50 | 27.31 | 28.41 | 28.41 | 1,198,100 |
Feb 23, 2022 | 29.37 | 29.50 | 28.51 | 28.52 | 28.52 | 817,600 |
Feb 22, 2022 | 29.24 | 29.55 | 28.88 | 29.23 | 29.23 | 800,600 |
Feb 18, 2022 | 29.72 | 30.39 | 29.27 | 29.30 | 29.30 | 1,437,600 |
Feb 17, 2022 | 29.85 | 30.14 | 29.54 | 29.65 | 29.65 | 625,500 |
Feb 16, 2022 | 29.37 | 30.26 | 29.37 | 30.21 | 30.21 | 1,130,300 |
Feb 15, 2022 | 28.76 | 29.69 | 28.59 | 29.49 | 29.49 | 1,448,500 |
Feb 14, 2022 | 28.80 | 28.96 | 28.01 | 28.30 | 28.30 | 911,700 |
Feb 11, 2022 | 28.91 | 29.44 | 28.39 | 28.62 | 28.62 | 746,800 |
Feb 10, 2022 | 28.82 | 29.50 | 28.82 | 29.08 | 29.08 | 1,456,100 |
Feb 09, 2022 | 28.68 | 29.62 | 28.67 | 29.23 | 29.23 | 1,228,800 |
Feb 08, 2022 | 27.61 | 28.48 | 27.36 | 28.37 | 28.37 | 660,500 |
Feb 07, 2022 | 27.42 | 27.74 | 27.25 | 27.42 | 27.42 | 379,300 |
Feb 04, 2022 | 27.36 | 27.68 | 27.12 | 27.31 | 27.31 | 714,000 |
Feb 03, 2022 | 27.77 | 27.99 | 27.43 | 27.50 | 27.50 | 518,700 |
Feb 02, 2022 | 27.64 | 28.18 | 27.48 | 27.95 | 27.95 | 791,800 |
Feb 01, 2022 | 26.51 | 27.88 | 26.40 | 27.81 | 27.81 | 885,900 |
Jan 31, 2022 | 26.19 | 26.56 | 26.02 | 26.50 | 26.50 | 1,386,400 |
Jan 28, 2022 | 26.57 | 26.57 | 25.92 | 26.56 | 26.56 | 1,525,200 |
Jan 27, 2022 | 27.48 | 27.82 | 26.46 | 26.58 | 26.58 | 1,345,100 |
Jan 26, 2022 | 27.27 | 27.85 | 26.93 | 27.28 | 27.28 | 1,890,200 |
Jan 25, 2022 | 26.64 | 27.20 | 26.17 | 26.98 | 26.98 | 827,900 |
Jan 24, 2022 | 26.27 | 27.25 | 26.07 | 27.18 | 27.18 | 917,900 |
Jan 21, 2022 | 27.11 | 27.49 | 26.70 | 26.90 | 26.90 | 1,273,200 |
Jan 20, 2022 | 27.28 | 28.08 | 27.04 | 27.25 | 27.25 | 877,700 |
Jan 19, 2022 | 28.22 | 28.22 | 27.25 | 27.28 | 27.28 | 898,400 |
Jan 18, 2022 | 28.57 | 28.75 | 27.63 | 27.95 | 27.95 | 1,055,400 |
Jan 14, 2022 | 28.20 | 29.00 | 27.68 | 29.00 | 29.00 | 1,332,200 |
Jan 13, 2022 | 27.96 | 28.36 | 27.95 | 28.17 | 28.17 | 676,100 |
Jan 12, 2022 | 27.93 | 28.09 | 27.61 | 27.84 | 27.84 | 673,000 |
Jan 11, 2022 | 27.53 | 27.85 | 27.09 | 27.80 | 27.80 | 957,100 |
Jan 10, 2022 | 27.80 | 28.10 | 27.22 | 27.67 | 27.67 | 907,700 |
Jan 07, 2022 | 28.39 | 28.59 | 27.97 | 28.00 | 28.00 | 620,700 |
Jan 06, 2022 | 28.38 | 28.62 | 28.11 | 28.49 | 28.49 | 834,000 |
Jan 05, 2022 | 28.81 | 28.95 | 28.05 | 28.12 | 28.12 | 786,000 |
Jan 04, 2022 | 28.50 | 28.95 | 28.22 | 28.69 | 28.69 | 767,600 |
Jan 03, 2022 | 28.69 | 28.85 | 27.81 | 28.08 | 28.08 | 631,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |