Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | - | - | - | - | - | - |
May 24, 2022 | 27.70 | 27.90 | 26.47 | 26.74 | 26.74 | 686,600 |
May 23, 2022 | 29.70 | 29.71 | 28.16 | 28.48 | 28.48 | 862,200 |
May 20, 2022 | 29.89 | 30.01 | 28.73 | 29.62 | 29.62 | 533,100 |
May 19, 2022 | 29.24 | 30.27 | 29.24 | 29.47 | 29.47 | 634,900 |
May 18, 2022 | 30.00 | 30.38 | 29.09 | 29.49 | 29.49 | 575,200 |
May 17, 2022 | 29.90 | 30.55 | 29.74 | 30.37 | 30.37 | 486,500 |
May 16, 2022 | 29.32 | 29.88 | 28.96 | 29.30 | 29.30 | 671,600 |
May 13, 2022 | 29.05 | 29.97 | 29.05 | 29.58 | 29.58 | 681,000 |
May 12, 2022 | 28.11 | 29.27 | 27.96 | 28.62 | 28.62 | 886,100 |
May 11, 2022 | 29.43 | 30.04 | 28.27 | 28.34 | 28.34 | 1,100,400 |
May 10, 2022 | 30.10 | 30.28 | 27.95 | 29.43 | 29.43 | 1,515,700 |
May 09, 2022 | 29.89 | 30.33 | 29.19 | 29.51 | 29.51 | 714,600 |
May 06, 2022 | 31.81 | 32.20 | 30.49 | 30.84 | 30.84 | 945,100 |
May 05, 2022 | 33.23 | 33.48 | 31.73 | 32.24 | 32.24 | 817,800 |
May 04, 2022 | 33.76 | 33.99 | 32.33 | 33.95 | 33.95 | 735,100 |
May 03, 2022 | 33.17 | 33.86 | 32.73 | 33.72 | 33.72 | 614,200 |
May 02, 2022 | 32.50 | 33.21 | 32.12 | 33.17 | 33.17 | 507,700 |
Apr 29, 2022 | 33.23 | 33.95 | 32.42 | 32.53 | 32.53 | 479,800 |
Apr 28, 2022 | 32.88 | 33.88 | 32.30 | 33.67 | 33.67 | 513,100 |
Apr 27, 2022 | 32.67 | 33.22 | 32.11 | 32.28 | 32.28 | 542,500 |
Apr 26, 2022 | 33.72 | 33.80 | 32.70 | 32.87 | 32.87 | 488,800 |
Apr 25, 2022 | 32.37 | 34.16 | 32.37 | 34.14 | 34.14 | 544,300 |
Apr 22, 2022 | 33.59 | 34.02 | 32.50 | 32.61 | 32.61 | 635,400 |
Apr 21, 2022 | 34.77 | 35.19 | 33.62 | 33.86 | 33.86 | 476,600 |
Apr 20, 2022 | 35.40 | 35.50 | 34.48 | 34.53 | 34.53 | 507,000 |
Apr 19, 2022 | 34.60 | 35.58 | 34.32 | 35.09 | 35.09 | 437,800 |
Apr 18, 2022 | 34.24 | 34.89 | 34.08 | 34.60 | 34.60 | 435,400 |
Apr 14, 2022 | 34.70 | 35.06 | 34.37 | 34.38 | 34.38 | 609,100 |
Apr 13, 2022 | 34.20 | 34.78 | 34.20 | 34.46 | 34.46 | 364,400 |
Apr 12, 2022 | 34.60 | 34.96 | 34.05 | 34.21 | 34.21 | 410,200 |
Apr 11, 2022 | 33.56 | 34.31 | 33.27 | 33.97 | 33.97 | 580,700 |
Apr 08, 2022 | 33.91 | 34.31 | 33.56 | 33.81 | 33.81 | 346,600 |
Apr 07, 2022 | 34.02 | 34.37 | 33.18 | 34.05 | 34.05 | 558,100 |
Apr 06, 2022 | 34.29 | 34.61 | 33.73 | 34.02 | 34.02 | 520,600 |
Apr 05, 2022 | 35.00 | 35.42 | 34.60 | 34.95 | 34.95 | 454,300 |
Apr 04, 2022 | 34.47 | 35.71 | 34.47 | 35.19 | 35.19 | 529,700 |
Apr 01, 2022 | 34.19 | 34.82 | 33.86 | 34.27 | 34.27 | 603,400 |
Mar 31, 2022 | 34.81 | 35.05 | 34.08 | 34.11 | 34.11 | 532,100 |
Mar 30, 2022 | 35.68 | 35.98 | 34.67 | 34.76 | 34.76 | 485,000 |
Mar 29, 2022 | 34.87 | 35.99 | 34.87 | 35.90 | 35.90 | 492,000 |
Mar 28, 2022 | 34.54 | 35.03 | 34.42 | 34.67 | 34.67 | 451,700 |
Mar 25, 2022 | 35.20 | 35.29 | 34.39 | 34.77 | 34.77 | 370,300 |
Mar 24, 2022 | 34.57 | 35.14 | 34.33 | 35.10 | 35.10 | 283,700 |
Mar 23, 2022 | 34.39 | 34.97 | 34.23 | 34.48 | 34.48 | 396,900 |
Mar 22, 2022 | 34.21 | 35.11 | 34.21 | 34.80 | 34.80 | 498,200 |
Mar 21, 2022 | 34.39 | 34.40 | 33.67 | 34.19 | 34.19 | 342,300 |
Mar 18, 2022 | 34.65 | 34.99 | 34.37 | 34.46 | 34.46 | 715,800 |
Mar 17, 2022 | 33.75 | 34.69 | 33.52 | 34.68 | 34.68 | 499,900 |
Mar 16, 2022 | 33.33 | 34.09 | 32.91 | 34.03 | 34.03 | 564,700 |
Mar 15, 2022 | 31.44 | 32.97 | 31.44 | 32.95 | 32.95 | 644,900 |
Mar 14, 2022 | 31.78 | 32.18 | 30.77 | 31.15 | 31.15 | 760,200 |
Mar 11, 2022 | 33.32 | 33.32 | 31.84 | 31.89 | 31.89 | 611,100 |
Mar 10, 2022 | 31.42 | 32.98 | 31.40 | 32.93 | 32.93 | 1,520,100 |
Mar 09, 2022 | 31.86 | 32.52 | 31.61 | 32.12 | 32.12 | 1,007,400 |
Mar 08, 2022 | 30.63 | 31.90 | 30.19 | 31.10 | 31.10 | 1,819,500 |
Mar 07, 2022 | 32.66 | 32.73 | 30.67 | 30.70 | 30.70 | 725,900 |
Mar 04, 2022 | 32.96 | 33.40 | 32.03 | 32.57 | 32.57 | 970,100 |
Mar 03, 2022 | 34.52 | 34.52 | 32.83 | 33.23 | 33.23 | 687,600 |
Mar 02, 2022 | 34.62 | 34.71 | 33.80 | 34.38 | 34.38 | 1,014,700 |
Mar 01, 2022 | 33.91 | 34.97 | 33.83 | 34.08 | 34.08 | 1,004,300 |
Feb 28, 2022 | 33.64 | 34.48 | 33.50 | 33.89 | 33.89 | 623,900 |
Feb 25, 2022 | 34.14 | 34.44 | 33.46 | 34.25 | 34.25 | 727,000 |
Feb 24, 2022 | 32.20 | 34.23 | 32.18 | 34.21 | 34.21 | 1,027,600 |
Feb 23, 2022 | 34.21 | 34.50 | 33.29 | 33.36 | 33.36 | 741,300 |
Feb 22, 2022 | 34.91 | 35.00 | 33.59 | 34.23 | 34.23 | 743,700 |
Feb 18, 2022 | 35.31 | 35.77 | 34.91 | 35.21 | 35.21 | 512,800 |
Feb 17, 2022 | 35.92 | 36.28 | 35.40 | 35.41 | 35.41 | 502,400 |
Feb 16, 2022 | 36.36 | 36.73 | 35.78 | 36.43 | 36.43 | 500,300 |
Feb 15, 2022 | 36.38 | 36.89 | 35.96 | 36.79 | 36.79 | 629,200 |
Feb 14, 2022 | 35.53 | 36.90 | 35.12 | 35.92 | 35.92 | 681,700 |
Feb 11, 2022 | 36.25 | 38.26 | 35.58 | 35.93 | 35.93 | 3,029,400 |
Feb 10, 2022 | 35.03 | 35.42 | 34.22 | 34.51 | 34.51 | 950,800 |
Feb 09, 2022 | 35.20 | 35.58 | 34.73 | 35.56 | 35.56 | 527,000 |
Feb 08, 2022 | 33.81 | 34.73 | 33.81 | 34.68 | 34.68 | 397,200 |
Feb 07, 2022 | 34.48 | 34.68 | 33.58 | 34.01 | 34.01 | 595,400 |
Feb 04, 2022 | 32.94 | 34.80 | 32.94 | 34.46 | 34.46 | 770,900 |
Feb 03, 2022 | 33.67 | 33.94 | 32.89 | 33.11 | 33.11 | 1,183,100 |
Feb 02, 2022 | 34.45 | 34.77 | 33.88 | 34.49 | 34.49 | 550,200 |
Feb 01, 2022 | 34.63 | 34.83 | 34.02 | 34.72 | 34.72 | 347,400 |
Jan 31, 2022 | 32.89 | 34.59 | 32.58 | 34.54 | 34.54 | 654,100 |
Jan 28, 2022 | 32.35 | 33.06 | 31.87 | 33.05 | 33.05 | 561,800 |
Jan 27, 2022 | 33.35 | 33.68 | 32.18 | 32.30 | 32.30 | 683,800 |
Jan 26, 2022 | 33.70 | 34.22 | 32.55 | 33.08 | 33.08 | 879,700 |
Jan 25, 2022 | 32.98 | 33.57 | 32.42 | 33.03 | 33.03 | 624,500 |
Jan 24, 2022 | 31.78 | 33.66 | 31.60 | 33.59 | 33.59 | 961,500 |
Jan 21, 2022 | 34.00 | 34.11 | 32.56 | 32.59 | 32.59 | 875,500 |
Jan 20, 2022 | 35.47 | 35.95 | 34.16 | 34.25 | 34.25 | 730,700 |
Jan 19, 2022 | 34.44 | 35.33 | 34.27 | 35.17 | 35.17 | 852,400 |
Jan 18, 2022 | 35.03 | 35.75 | 34.25 | 34.36 | 34.36 | 623,600 |
Jan 14, 2022 | 34.92 | 35.65 | 34.92 | 35.60 | 35.60 | 393,400 |
Jan 13, 2022 | 35.93 | 36.35 | 35.26 | 35.46 | 35.46 | 425,800 |
Jan 12, 2022 | 36.59 | 36.87 | 35.58 | 35.75 | 35.75 | 406,200 |
Jan 11, 2022 | 35.58 | 36.83 | 35.22 | 36.35 | 36.35 | 596,200 |
Jan 10, 2022 | 35.16 | 35.84 | 34.56 | 35.74 | 35.74 | 586,200 |
Jan 07, 2022 | 35.37 | 36.02 | 34.99 | 35.30 | 35.30 | 427,300 |
Jan 06, 2022 | 35.42 | 36.53 | 35.31 | 35.70 | 35.70 | 394,700 |
Jan 05, 2022 | 36.75 | 37.33 | 35.25 | 35.30 | 35.30 | 564,700 |
Jan 04, 2022 | 37.06 | 37.68 | 36.27 | 36.78 | 36.78 | 567,300 |
Jan 03, 2022 | 36.40 | 37.33 | 36.21 | 36.92 | 36.92 | 568,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |