Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 15.80 | 15.99 | 14.85 | 15.64 | 15.64 | 3,809,000 |
May 19, 2022 | 13.97 | 15.96 | 13.92 | 15.57 | 15.57 | 3,880,300 |
May 18, 2022 | 14.58 | 15.48 | 13.98 | 14.11 | 14.11 | 2,879,600 |
May 17, 2022 | 14.23 | 14.84 | 14.01 | 14.81 | 14.81 | 2,797,900 |
May 16, 2022 | 13.75 | 14.55 | 13.55 | 14.05 | 14.05 | 2,995,600 |
May 13, 2022 | 12.86 | 14.04 | 12.67 | 13.88 | 13.88 | 4,375,800 |
May 12, 2022 | 11.95 | 13.03 | 11.47 | 12.35 | 12.35 | 4,959,000 |
May 11, 2022 | 13.24 | 13.62 | 12.04 | 12.13 | 12.13 | 4,266,000 |
May 10, 2022 | 14.04 | 14.22 | 12.56 | 13.29 | 13.29 | 4,723,900 |
May 09, 2022 | 14.59 | 14.67 | 13.26 | 13.59 | 13.59 | 5,668,100 |
May 06, 2022 | 15.82 | 16.61 | 14.53 | 15.13 | 15.13 | 11,720,700 |
May 05, 2022 | 19.96 | 20.14 | 18.50 | 18.97 | 18.97 | 2,816,700 |
May 04, 2022 | 19.24 | 20.38 | 18.77 | 20.30 | 20.30 | 2,736,800 |
May 03, 2022 | 18.74 | 19.55 | 18.46 | 18.95 | 18.95 | 1,982,300 |
May 02, 2022 | 18.23 | 18.85 | 17.88 | 18.76 | 18.76 | 2,036,300 |
Apr 29, 2022 | 19.51 | 19.91 | 18.50 | 18.56 | 18.56 | 1,749,500 |
Apr 28, 2022 | 19.71 | 19.99 | 18.34 | 19.50 | 19.50 | 2,175,100 |
Apr 27, 2022 | 19.53 | 20.12 | 19.22 | 19.49 | 19.49 | 2,646,400 |
Apr 26, 2022 | 19.45 | 19.77 | 19.00 | 19.41 | 19.41 | 3,301,300 |
Apr 25, 2022 | 18.50 | 19.64 | 18.14 | 19.64 | 19.64 | 3,439,400 |
Apr 22, 2022 | 19.73 | 20.22 | 18.91 | 19.06 | 19.06 | 6,204,500 |
Apr 21, 2022 | 22.77 | 22.97 | 19.66 | 19.80 | 19.80 | 4,119,300 |
Apr 20, 2022 | 23.47 | 23.49 | 22.40 | 22.46 | 22.46 | 2,895,300 |
Apr 19, 2022 | 22.58 | 23.60 | 22.17 | 23.29 | 23.29 | 3,782,400 |
Apr 18, 2022 | 22.39 | 22.71 | 21.92 | 22.11 | 22.11 | 2,699,300 |
Apr 14, 2022 | 23.26 | 23.37 | 22.40 | 22.45 | 22.45 | 2,434,900 |
Apr 13, 2022 | 22.55 | 23.29 | 22.22 | 23.26 | 23.26 | 2,551,600 |
Apr 12, 2022 | 23.25 | 23.76 | 22.29 | 22.37 | 22.37 | 2,972,800 |
Apr 11, 2022 | 22.32 | 23.39 | 22.15 | 22.95 | 22.95 | 3,012,900 |
Apr 08, 2022 | 23.06 | 23.34 | 22.45 | 22.55 | 22.55 | 2,831,200 |
Apr 07, 2022 | 23.81 | 24.28 | 22.63 | 23.15 | 23.15 | 3,627,700 |
Apr 06, 2022 | 24.51 | 24.69 | 23.33 | 23.93 | 23.93 | 3,327,300 |
Apr 05, 2022 | 26.73 | 27.06 | 24.97 | 25.07 | 25.07 | 3,237,300 |
Apr 04, 2022 | 24.65 | 26.31 | 24.65 | 26.21 | 26.21 | 4,847,500 |
Apr 01, 2022 | 24.16 | 24.62 | 23.87 | 24.54 | 24.54 | 2,280,400 |
Mar 31, 2022 | 24.62 | 25.40 | 24.09 | 24.15 | 24.15 | 2,662,000 |
Mar 30, 2022 | 25.21 | 25.58 | 24.37 | 24.54 | 24.54 | 2,628,900 |
Mar 29, 2022 | 24.38 | 25.82 | 24.08 | 25.47 | 25.47 | 3,881,900 |
Mar 28, 2022 | 24.32 | 24.84 | 23.38 | 24.15 | 24.15 | 2,990,500 |
Mar 25, 2022 | 24.93 | 24.93 | 23.78 | 24.18 | 24.18 | 2,858,900 |
Mar 24, 2022 | 24.01 | 24.97 | 23.52 | 24.94 | 24.94 | 2,809,100 |
Mar 23, 2022 | 23.58 | 25.20 | 23.50 | 24.01 | 24.01 | 4,064,000 |
Mar 22, 2022 | 23.11 | 24.34 | 22.96 | 23.78 | 23.78 | 2,708,800 |
Mar 21, 2022 | 23.50 | 24.21 | 22.58 | 23.11 | 23.11 | 3,217,800 |
Mar 18, 2022 | 23.35 | 24.49 | 23.35 | 23.94 | 23.94 | 3,318,300 |
Mar 17, 2022 | 22.20 | 23.65 | 22.20 | 23.48 | 23.48 | 3,553,600 |
Mar 16, 2022 | 21.38 | 22.38 | 20.94 | 22.35 | 22.35 | 3,739,000 |
Mar 15, 2022 | 20.66 | 21.20 | 19.62 | 21.20 | 21.20 | 2,834,100 |
Mar 14, 2022 | 22.48 | 22.48 | 20.29 | 20.66 | 20.66 | 3,632,500 |
Mar 11, 2022 | 23.70 | 24.55 | 22.74 | 22.85 | 22.85 | 3,079,800 |
Mar 10, 2022 | 23.47 | 23.98 | 22.64 | 23.43 | 23.43 | 3,510,500 |
Mar 09, 2022 | 23.50 | 24.67 | 23.01 | 23.90 | 23.90 | 5,082,100 |
Mar 08, 2022 | 21.49 | 24.54 | 21.12 | 23.67 | 23.67 | 7,447,200 |
Mar 07, 2022 | 21.98 | 23.29 | 21.22 | 21.32 | 21.32 | 5,963,600 |
Mar 04, 2022 | 22.13 | 22.80 | 20.89 | 21.10 | 21.10 | 3,645,000 |
Mar 03, 2022 | 22.49 | 22.82 | 21.45 | 21.70 | 21.70 | 2,502,800 |
Mar 02, 2022 | 22.53 | 22.78 | 21.72 | 22.39 | 22.39 | 4,790,200 |
Mar 01, 2022 | 22.09 | 23.05 | 21.60 | 22.56 | 22.56 | 5,524,900 |
Feb 28, 2022 | 21.53 | 23.44 | 21.18 | 22.20 | 22.20 | 9,663,500 |
Feb 25, 2022 | 19.81 | 20.35 | 19.26 | 20.32 | 20.32 | 4,199,200 |
Feb 24, 2022 | 16.40 | 19.98 | 16.32 | 19.91 | 19.91 | 6,049,600 |
Feb 23, 2022 | 17.82 | 18.26 | 17.21 | 17.48 | 17.48 | 3,011,200 |
Feb 22, 2022 | 18.06 | 18.44 | 17.39 | 17.52 | 17.52 | 3,648,500 |
Feb 18, 2022 | 18.91 | 19.23 | 18.03 | 18.35 | 18.35 | 3,304,100 |
Feb 17, 2022 | 19.47 | 19.89 | 18.62 | 18.91 | 18.91 | 3,075,600 |
Feb 16, 2022 | 19.49 | 20.07 | 18.89 | 19.76 | 19.76 | 5,105,700 |
Feb 15, 2022 | 18.04 | 20.04 | 17.98 | 19.93 | 19.93 | 8,353,100 |
Feb 14, 2022 | 17.86 | 18.79 | 16.95 | 17.51 | 17.51 | 9,483,000 |
Feb 11, 2022 | 16.40 | 18.21 | 16.38 | 16.88 | 16.88 | 11,671,300 |
Feb 10, 2022 | 15.28 | 16.75 | 15.07 | 15.49 | 15.49 | 5,554,400 |
Feb 09, 2022 | 15.35 | 16.10 | 15.20 | 16.03 | 16.03 | 3,382,800 |
Feb 08, 2022 | 14.16 | 14.93 | 14.06 | 14.85 | 14.85 | 2,617,700 |
Feb 07, 2022 | 13.98 | 15.07 | 13.95 | 14.41 | 14.41 | 3,143,200 |
Feb 04, 2022 | 14.09 | 14.65 | 13.94 | 14.25 | 14.25 | 2,446,300 |
Feb 03, 2022 | 14.33 | 14.84 | 14.05 | 14.08 | 14.08 | 4,140,400 |
Feb 02, 2022 | 15.43 | 15.81 | 14.57 | 14.90 | 14.90 | 3,817,200 |
Feb 01, 2022 | 15.52 | 15.74 | 14.73 | 15.22 | 15.22 | 4,510,700 |
Jan 31, 2022 | 13.80 | 15.09 | 13.75 | 15.08 | 15.08 | 3,657,800 |
Jan 28, 2022 | 13.15 | 13.60 | 12.55 | 13.59 | 13.59 | 5,665,700 |
Jan 27, 2022 | 14.79 | 15.08 | 13.11 | 13.22 | 13.22 | 5,897,100 |
Jan 26, 2022 | 15.75 | 15.95 | 14.44 | 14.49 | 14.49 | 5,410,700 |
Jan 25, 2022 | 15.08 | 15.35 | 14.38 | 15.22 | 15.22 | 3,942,800 |
Jan 24, 2022 | 14.97 | 15.67 | 13.90 | 15.63 | 15.63 | 5,742,800 |
Jan 21, 2022 | 16.42 | 16.74 | 15.53 | 15.58 | 15.58 | 5,516,400 |
Jan 20, 2022 | 17.13 | 18.19 | 16.62 | 16.66 | 16.66 | 4,419,000 |
Jan 19, 2022 | 17.15 | 17.66 | 16.70 | 16.83 | 16.83 | 3,058,300 |
Jan 18, 2022 | 17.59 | 17.66 | 17.03 | 17.04 | 17.04 | 3,184,800 |
Jan 14, 2022 | 18.10 | 18.30 | 17.66 | 18.13 | 18.13 | 2,846,200 |
Jan 13, 2022 | 19.13 | 19.32 | 18.30 | 18.31 | 18.31 | 2,259,200 |
Jan 12, 2022 | 20.00 | 20.33 | 19.10 | 19.18 | 19.18 | 2,304,700 |
Jan 11, 2022 | 19.28 | 19.68 | 19.05 | 19.65 | 19.65 | 2,767,900 |
Jan 10, 2022 | 18.92 | 19.15 | 18.48 | 19.13 | 19.13 | 2,641,600 |
Jan 07, 2022 | 19.42 | 20.24 | 19.00 | 19.25 | 19.25 | 2,228,700 |
Jan 06, 2022 | 19.91 | 20.33 | 19.00 | 19.47 | 19.47 | 3,547,300 |
Jan 05, 2022 | 21.74 | 21.74 | 20.02 | 20.21 | 20.21 | 2,862,200 |
Jan 04, 2022 | 22.33 | 22.36 | 20.97 | 21.55 | 21.55 | 2,235,500 |
Jan 03, 2022 | 22.30 | 22.96 | 21.97 | 22.14 | 22.14 | 2,257,700 |
Dec 31, 2021 | 22.04 | 23.00 | 21.92 | 21.93 | 21.93 | 2,468,200 |
Dec 30, 2021 | 21.12 | 22.32 | 21.11 | 21.89 | 21.89 | 2,556,400 |
Dec 29, 2021 | 20.98 | 21.50 | 20.47 | 21.16 | 21.16 | 1,771,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |