Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | 15.92 | 15.92 | 15.36 | 15.61 | 15.61 | 245,300 |
May 13, 2022 | 15.50 | 16.03 | 15.20 | 15.92 | 15.92 | 397,800 |
May 12, 2022 | 14.09 | 15.52 | 14.07 | 15.43 | 15.43 | 590,500 |
May 11, 2022 | 14.90 | 15.02 | 14.06 | 14.20 | 14.20 | 669,900 |
May 10, 2022 | 15.22 | 15.28 | 14.16 | 14.39 | 14.39 | 452,800 |
May 09, 2022 | 14.66 | 15.26 | 14.45 | 14.60 | 14.60 | 417,000 |
May 06, 2022 | 15.26 | 15.46 | 14.75 | 14.95 | 14.95 | 313,900 |
May 05, 2022 | 16.10 | 16.37 | 15.04 | 15.38 | 15.38 | 497,100 |
May 04, 2022 | 15.61 | 16.56 | 15.25 | 16.47 | 16.47 | 487,600 |
May 03, 2022 | 15.20 | 15.66 | 15.05 | 15.51 | 15.51 | 427,300 |
May 02, 2022 | 15.18 | 15.37 | 14.84 | 15.28 | 15.28 | 548,700 |
Apr 29, 2022 | 16.25 | 16.39 | 15.00 | 15.08 | 15.08 | 622,500 |
Apr 28, 2022 | 15.05 | 15.59 | 14.58 | 15.41 | 15.41 | 493,200 |
Apr 27, 2022 | 15.10 | 15.22 | 14.58 | 14.79 | 14.79 | 312,100 |
Apr 26, 2022 | 15.42 | 15.73 | 15.09 | 15.10 | 15.10 | 266,500 |
Apr 25, 2022 | 14.76 | 15.64 | 14.45 | 15.59 | 15.59 | 332,100 |
Apr 22, 2022 | 15.32 | 15.38 | 14.85 | 14.91 | 14.91 | 200,900 |
Apr 21, 2022 | 15.81 | 15.91 | 15.20 | 15.45 | 15.45 | 340,100 |
Apr 20, 2022 | 15.74 | 16.00 | 15.53 | 15.54 | 15.54 | 183,900 |
Apr 19, 2022 | 15.04 | 15.78 | 15.04 | 15.59 | 15.59 | 225,800 |
Apr 18, 2022 | 14.83 | 15.16 | 14.74 | 15.00 | 15.00 | 205,600 |
Apr 14, 2022 | 15.30 | 15.57 | 14.88 | 14.92 | 14.92 | 221,000 |
Apr 13, 2022 | 14.75 | 15.38 | 14.75 | 15.23 | 15.23 | 205,200 |
Apr 12, 2022 | 14.99 | 15.50 | 14.73 | 14.75 | 14.75 | 281,800 |
Apr 11, 2022 | 14.21 | 14.98 | 14.21 | 14.72 | 14.72 | 406,600 |
Apr 08, 2022 | 14.21 | 14.64 | 14.08 | 14.32 | 14.32 | 363,800 |
Apr 07, 2022 | 14.49 | 14.65 | 13.78 | 14.11 | 14.11 | 451,600 |
Apr 06, 2022 | 14.93 | 14.97 | 14.46 | 14.49 | 14.49 | 388,200 |
Apr 05, 2022 | 15.76 | 15.96 | 14.98 | 15.13 | 15.13 | 411,800 |
Apr 04, 2022 | 15.59 | 15.93 | 15.50 | 15.73 | 15.73 | 335,400 |
Apr 01, 2022 | 15.43 | 15.60 | 15.29 | 15.53 | 15.53 | 240,300 |
Mar 31, 2022 | 15.68 | 15.77 | 15.21 | 15.22 | 15.22 | 517,600 |
Mar 30, 2022 | 16.32 | 16.35 | 15.64 | 15.71 | 15.71 | 322,700 |
Mar 29, 2022 | 16.26 | 16.75 | 16.20 | 16.46 | 16.46 | 285,800 |
Mar 28, 2022 | 15.88 | 16.01 | 15.59 | 16.00 | 16.00 | 320,800 |
Mar 25, 2022 | 16.27 | 16.35 | 15.68 | 15.90 | 15.90 | 332,500 |
Mar 24, 2022 | 15.80 | 16.27 | 15.35 | 16.19 | 16.19 | 519,800 |
Mar 23, 2022 | 16.38 | 16.38 | 15.68 | 15.84 | 15.84 | 571,400 |
Mar 22, 2022 | 16.55 | 16.78 | 16.36 | 16.53 | 16.53 | 301,200 |
Mar 21, 2022 | 17.18 | 17.18 | 16.28 | 16.45 | 16.45 | 353,000 |
Mar 18, 2022 | 16.87 | 17.23 | 16.53 | 17.18 | 17.18 | 422,300 |
Mar 17, 2022 | 16.64 | 16.90 | 16.40 | 16.89 | 16.89 | 191,100 |
Mar 16, 2022 | 16.62 | 16.85 | 16.12 | 16.64 | 16.64 | 267,000 |
Mar 15, 2022 | 15.80 | 16.42 | 15.76 | 16.35 | 16.35 | 250,300 |
Mar 14, 2022 | 16.21 | 16.21 | 15.50 | 15.75 | 15.75 | 298,400 |
Mar 11, 2022 | 16.78 | 16.90 | 16.20 | 16.21 | 16.21 | 269,900 |
Mar 10, 2022 | 16.21 | 16.71 | 16.03 | 16.68 | 16.68 | 186,900 |
Mar 09, 2022 | 16.61 | 17.03 | 16.56 | 16.58 | 16.58 | 222,600 |
Mar 08, 2022 | 15.71 | 16.65 | 15.53 | 16.19 | 16.19 | 493,300 |
Mar 07, 2022 | 16.81 | 16.97 | 15.67 | 15.68 | 15.68 | 406,400 |
Mar 04, 2022 | 16.56 | 16.87 | 16.33 | 16.85 | 16.85 | 325,900 |
Mar 03, 2022 | 17.38 | 17.50 | 16.63 | 16.78 | 16.78 | 223,400 |
Mar 02, 2022 | 16.68 | 17.37 | 16.66 | 17.18 | 17.18 | 357,500 |
Mar 01, 2022 | 16.23 | 16.75 | 16.23 | 16.52 | 16.52 | 254,900 |
Feb 28, 2022 | 16.23 | 16.47 | 16.04 | 16.37 | 16.37 | 358,200 |
Feb 25, 2022 | 15.66 | 16.46 | 15.46 | 16.43 | 16.43 | 432,300 |
Feb 24, 2022 | 14.51 | 15.64 | 14.38 | 15.61 | 15.61 | 587,200 |
Feb 23, 2022 | 15.67 | 15.85 | 15.01 | 15.09 | 15.09 | 374,400 |
Feb 22, 2022 | 16.00 | 16.14 | 15.41 | 15.55 | 15.55 | 362,300 |
Feb 18, 2022 | 16.11 | 16.36 | 15.80 | 16.19 | 16.19 | 378,300 |
Feb 17, 2022 | 16.69 | 16.69 | 16.03 | 16.07 | 16.07 | 353,700 |
Feb 16, 2022 | 16.88 | 16.99 | 16.60 | 16.83 | 16.83 | 250,000 |
Feb 15, 2022 | 16.71 | 17.02 | 16.69 | 16.92 | 16.92 | 270,900 |
Feb 14, 2022 | 16.50 | 16.80 | 16.37 | 16.48 | 16.48 | 324,500 |
Feb 11, 2022 | 16.81 | 17.04 | 16.42 | 16.52 | 16.52 | 341,700 |
Feb 10, 2022 | 17.10 | 17.58 | 16.61 | 16.72 | 16.72 | 545,900 |
Feb 09, 2022 | 17.36 | 17.73 | 17.31 | 17.58 | 17.58 | 411,800 |
Feb 08, 2022 | 16.99 | 17.24 | 16.81 | 17.15 | 17.15 | 353,700 |
Feb 07, 2022 | 17.14 | 17.41 | 16.82 | 17.00 | 17.00 | 330,800 |
Feb 04, 2022 | 17.91 | 17.95 | 16.89 | 16.99 | 16.99 | 580,000 |
Feb 03, 2022 | 18.20 | 18.37 | 18.00 | 18.11 | 18.11 | 300,000 |
Feb 02, 2022 | 18.16 | 18.53 | 18.01 | 18.37 | 18.37 | 407,000 |
Feb 01, 2022 | 18.28 | 18.47 | 17.58 | 18.01 | 18.01 | 535,100 |
Jan 31, 2022 | 17.60 | 18.27 | 17.34 | 18.24 | 18.24 | 715,700 |
Jan 28, 2022 | 18.88 | 19.00 | 17.08 | 17.78 | 17.78 | 1,113,500 |
Jan 27, 2022 | 18.53 | 18.76 | 17.90 | 18.17 | 18.17 | 522,100 |
Jan 26, 2022 | 19.45 | 19.63 | 18.10 | 18.35 | 18.35 | 569,500 |
Jan 25, 2022 | 18.83 | 19.29 | 18.31 | 19.12 | 19.12 | 524,900 |
Jan 24, 2022 | 18.15 | 19.13 | 17.98 | 19.12 | 19.12 | 767,000 |
Jan 21, 2022 | 18.73 | 19.45 | 18.59 | 18.72 | 18.72 | 492,300 |
Jan 20, 2022 | 19.58 | 19.91 | 18.90 | 18.93 | 18.93 | 471,900 |
Jan 19, 2022 | 20.19 | 20.35 | 19.42 | 19.42 | 19.42 | 402,300 |
Jan 18, 2022 | 21.52 | 21.58 | 20.15 | 20.33 | 20.33 | 637,400 |
Jan 14, 2022 | 21.60 | 22.04 | 21.35 | 21.88 | 21.88 | 414,800 |
Jan 13, 2022 | 21.97 | 22.50 | 21.63 | 21.82 | 21.82 | 365,100 |
Jan 12, 2022 | 21.65 | 21.87 | 21.26 | 21.33 | 21.33 | 295,200 |
Jan 11, 2022 | 21.00 | 21.66 | 20.72 | 21.53 | 21.53 | 264,400 |
Jan 10, 2022 | 20.87 | 21.32 | 20.45 | 21.10 | 21.10 | 376,800 |
Jan 07, 2022 | 21.91 | 22.06 | 20.91 | 20.97 | 20.97 | 470,100 |
Jan 06, 2022 | 22.52 | 22.61 | 21.78 | 21.98 | 21.98 | 345,800 |
Jan 05, 2022 | 22.90 | 23.36 | 22.47 | 22.61 | 22.61 | 364,700 |
Jan 04, 2022 | 22.80 | 23.20 | 22.55 | 22.84 | 22.84 | 243,100 |
Jan 03, 2022 | 23.32 | 23.65 | 22.52 | 22.67 | 22.67 | 332,800 |
Dec 31, 2021 | 23.36 | 23.52 | 23.04 | 23.22 | 23.22 | 283,900 |
Dec 30, 2021 | 23.69 | 23.97 | 23.27 | 23.27 | 23.27 | 192,200 |
Dec 29, 2021 | 23.13 | 23.67 | 23.10 | 23.61 | 23.61 | 247,300 |
Dec 28, 2021 | 23.21 | 23.59 | 23.14 | 23.15 | 23.15 | 208,400 |
Dec 27, 2021 | 22.86 | 23.24 | 22.61 | 23.21 | 23.21 | 242,500 |
Dec 23, 2021 | 23.02 | 23.05 | 22.67 | 22.71 | 22.71 | 213,700 |
Dec 22, 2021 | 22.15 | 22.85 | 22.15 | 22.82 | 22.82 | 281,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |