Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | - | - | - | - | - | - |
May 17, 2022 | 14.49 | 15.20 | 14.34 | 14.86 | 14.86 | 380,100 |
May 16, 2022 | 14.50 | 14.71 | 14.06 | 14.10 | 14.10 | 256,200 |
May 13, 2022 | 14.51 | 14.79 | 14.23 | 14.62 | 14.62 | 372,900 |
May 12, 2022 | 13.37 | 14.38 | 13.26 | 14.36 | 14.36 | 715,600 |
May 11, 2022 | 14.53 | 14.74 | 13.47 | 13.50 | 13.50 | 463,700 |
May 10, 2022 | 15.29 | 15.55 | 14.27 | 14.43 | 14.43 | 362,300 |
May 09, 2022 | 15.18 | 15.56 | 14.84 | 15.10 | 15.10 | 351,000 |
May 06, 2022 | 15.80 | 15.92 | 15.33 | 15.44 | 15.44 | 328,800 |
May 05, 2022 | 16.31 | 16.31 | 15.55 | 15.97 | 15.97 | 448,900 |
May 04, 2022 | 15.85 | 16.72 | 15.59 | 16.69 | 16.69 | 409,000 |
May 03, 2022 | 16.03 | 16.03 | 15.43 | 15.91 | 15.91 | 436,600 |
May 02, 2022 | 15.71 | 16.08 | 15.24 | 15.78 | 15.78 | 376,100 |
Apr 29, 2022 | 16.23 | 16.51 | 15.57 | 15.65 | 15.65 | 474,100 |
Apr 28, 2022 | 15.96 | 16.56 | 15.55 | 16.37 | 16.37 | 383,500 |
Apr 27, 2022 | 15.81 | 16.25 | 15.41 | 15.64 | 15.64 | 274,300 |
Apr 26, 2022 | 16.12 | 16.15 | 15.52 | 15.68 | 15.68 | 461,800 |
Apr 25, 2022 | 15.71 | 16.37 | 15.61 | 16.27 | 16.27 | 359,000 |
Apr 22, 2022 | 16.28 | 16.35 | 15.58 | 15.93 | 15.93 | 404,000 |
Apr 21, 2022 | 16.68 | 16.68 | 16.24 | 16.56 | 16.56 | 335,600 |
Apr 20, 2022 | 16.80 | 16.81 | 16.47 | 16.54 | 16.54 | 220,700 |
Apr 19, 2022 | 15.73 | 16.88 | 15.52 | 16.66 | 16.66 | 348,800 |
Apr 18, 2022 | 15.88 | 16.12 | 15.42 | 15.83 | 15.83 | 365,100 |
Apr 14, 2022 | 16.66 | 16.86 | 16.04 | 16.06 | 16.06 | 370,000 |
Apr 13, 2022 | 16.27 | 16.77 | 16.25 | 16.56 | 16.56 | 357,000 |
Apr 12, 2022 | 16.77 | 17.43 | 16.24 | 16.34 | 16.34 | 445,000 |
Apr 11, 2022 | 16.41 | 17.38 | 16.32 | 16.55 | 16.55 | 567,000 |
Apr 08, 2022 | 15.33 | 16.62 | 15.25 | 16.55 | 16.55 | 515,700 |
Apr 07, 2022 | 15.07 | 15.46 | 14.55 | 15.42 | 15.42 | 522,100 |
Apr 06, 2022 | 14.95 | 15.32 | 14.54 | 15.00 | 15.00 | 520,400 |
Apr 05, 2022 | 15.55 | 15.87 | 14.92 | 15.12 | 15.12 | 438,100 |
Apr 04, 2022 | 15.02 | 15.65 | 14.70 | 15.59 | 15.59 | 726,100 |
Apr 01, 2022 | 15.50 | 15.88 | 14.63 | 15.06 | 15.06 | 1,032,600 |
Mar 31, 2022 | 16.90 | 16.90 | 15.32 | 15.41 | 15.41 | 1,550,200 |
Mar 30, 2022 | 18.81 | 18.88 | 16.81 | 16.97 | 16.97 | 1,875,300 |
Mar 29, 2022 | 17.91 | 19.89 | 17.90 | 18.96 | 18.96 | 1,733,200 |
Mar 28, 2022 | 19.24 | 20.50 | 19.15 | 20.41 | 20.41 | 855,000 |
Mar 25, 2022 | 20.30 | 20.51 | 19.28 | 19.37 | 19.37 | 905,800 |
Mar 24, 2022 | 20.48 | 20.54 | 19.98 | 20.15 | 20.15 | 334,300 |
Mar 23, 2022 | 20.64 | 21.06 | 20.17 | 20.22 | 20.22 | 539,900 |
Mar 22, 2022 | 20.02 | 21.37 | 20.02 | 21.06 | 21.06 | 540,800 |
Mar 21, 2022 | 19.84 | 20.56 | 19.60 | 19.72 | 19.72 | 530,000 |
Mar 18, 2022 | 19.38 | 20.10 | 19.30 | 19.86 | 19.86 | 1,097,200 |
Mar 17, 2022 | 19.35 | 19.93 | 18.60 | 19.88 | 19.88 | 531,000 |
Mar 16, 2022 | 19.30 | 19.71 | 18.68 | 19.56 | 19.56 | 795,700 |
Mar 15, 2022 | 19.24 | 19.34 | 18.60 | 18.93 | 18.93 | 920,000 |
Mar 14, 2022 | 18.69 | 19.43 | 18.25 | 19.07 | 19.07 | 413,600 |
Mar 11, 2022 | 19.12 | 19.49 | 18.42 | 18.52 | 18.52 | 548,600 |
Mar 10, 2022 | 19.51 | 19.71 | 18.29 | 18.94 | 18.94 | 622,000 |
Mar 09, 2022 | 19.31 | 20.45 | 19.31 | 19.85 | 19.85 | 492,800 |
Mar 08, 2022 | 17.83 | 19.75 | 17.61 | 18.67 | 18.67 | 781,100 |
Mar 07, 2022 | 18.99 | 19.58 | 17.57 | 17.59 | 17.59 | 619,200 |
Mar 04, 2022 | 19.04 | 19.39 | 18.59 | 18.88 | 18.88 | 620,900 |
Mar 03, 2022 | 19.49 | 19.83 | 18.88 | 19.02 | 19.02 | 538,700 |
Mar 02, 2022 | 18.22 | 19.58 | 18.10 | 19.43 | 19.43 | 561,000 |
Mar 01, 2022 | 18.41 | 18.95 | 17.66 | 17.97 | 17.97 | 528,500 |
Feb 28, 2022 | 18.55 | 18.88 | 17.98 | 18.34 | 18.34 | 618,600 |
Feb 25, 2022 | 18.69 | 19.10 | 18.29 | 19.04 | 19.04 | 560,900 |
Feb 24, 2022 | 18.04 | 18.70 | 17.48 | 18.64 | 18.64 | 982,500 |
Feb 23, 2022 | 19.81 | 20.04 | 18.95 | 19.14 | 19.14 | 749,900 |
Feb 22, 2022 | 21.14 | 21.56 | 19.44 | 19.58 | 19.58 | 922,200 |
Feb 18, 2022 | 22.73 | 23.36 | 21.34 | 21.43 | 21.43 | 688,200 |
Feb 17, 2022 | 23.00 | 23.32 | 22.70 | 22.79 | 22.79 | 398,500 |
Feb 16, 2022 | 23.63 | 23.96 | 23.06 | 23.42 | 23.42 | 429,800 |
Feb 15, 2022 | 23.11 | 23.95 | 23.01 | 23.84 | 23.84 | 633,000 |
Feb 14, 2022 | 22.54 | 23.13 | 22.46 | 22.62 | 22.62 | 331,700 |
Feb 11, 2022 | 23.31 | 23.83 | 22.42 | 22.59 | 22.59 | 432,900 |
Feb 10, 2022 | 23.74 | 24.38 | 23.21 | 23.37 | 23.37 | 327,300 |
Feb 09, 2022 | 23.97 | 24.38 | 23.89 | 24.17 | 24.17 | 303,700 |
Feb 08, 2022 | 23.08 | 24.01 | 23.08 | 23.78 | 23.78 | 321,900 |
Feb 07, 2022 | 22.77 | 23.50 | 22.77 | 22.96 | 22.96 | 325,000 |
Feb 04, 2022 | 23.10 | 23.36 | 21.98 | 22.60 | 22.60 | 508,900 |
Feb 03, 2022 | 23.52 | 24.27 | 22.95 | 23.10 | 23.10 | 378,600 |
Feb 02, 2022 | 24.61 | 24.76 | 23.26 | 23.79 | 23.79 | 491,700 |
Feb 01, 2022 | 24.25 | 24.91 | 24.09 | 24.52 | 24.52 | 366,300 |
Jan 31, 2022 | 23.54 | 24.33 | 23.54 | 24.27 | 24.27 | 410,200 |
Jan 28, 2022 | 23.23 | 23.88 | 22.96 | 23.85 | 23.85 | 326,900 |
Jan 27, 2022 | 24.24 | 24.94 | 23.21 | 23.35 | 23.35 | 439,300 |
Jan 26, 2022 | 25.43 | 25.72 | 23.67 | 23.82 | 23.82 | 425,200 |
Jan 25, 2022 | 24.73 | 25.79 | 24.19 | 24.97 | 24.97 | 484,700 |
Jan 24, 2022 | 22.60 | 25.48 | 22.34 | 25.47 | 25.47 | 765,000 |
Jan 21, 2022 | 22.03 | 23.33 | 21.85 | 22.84 | 22.84 | 723,300 |
Jan 20, 2022 | 23.20 | 24.28 | 22.28 | 22.37 | 22.37 | 555,200 |
Jan 19, 2022 | 22.67 | 23.24 | 22.36 | 22.92 | 22.92 | 609,700 |
Jan 18, 2022 | 22.49 | 23.10 | 22.20 | 22.74 | 22.74 | 725,400 |
Jan 14, 2022 | 24.22 | 24.57 | 22.60 | 22.87 | 22.87 | 808,800 |
Jan 13, 2022 | 23.98 | 25.10 | 23.86 | 24.59 | 24.59 | 564,200 |
Jan 12, 2022 | 23.91 | 24.58 | 23.83 | 23.85 | 23.85 | 289,600 |
Jan 11, 2022 | 23.43 | 24.39 | 23.43 | 23.68 | 23.68 | 374,500 |
Jan 10, 2022 | 23.63 | 24.03 | 23.10 | 23.86 | 23.86 | 419,400 |
Jan 07, 2022 | 25.31 | 25.73 | 24.02 | 24.09 | 24.09 | 425,700 |
Jan 06, 2022 | 23.93 | 25.93 | 23.79 | 25.76 | 25.76 | 815,000 |
Jan 05, 2022 | 24.67 | 24.88 | 23.54 | 23.54 | 23.54 | 427,900 |
Jan 04, 2022 | 24.07 | 24.82 | 24.07 | 24.71 | 24.71 | 426,800 |
Jan 03, 2022 | 23.60 | 24.93 | 23.47 | 23.95 | 23.95 | 566,000 |
Dec 31, 2021 | 22.74 | 23.77 | 22.57 | 23.52 | 23.52 | 472,500 |
Dec 30, 2021 | 22.37 | 23.39 | 22.00 | 22.62 | 22.62 | 411,600 |
Dec 29, 2021 | 21.82 | 22.82 | 21.82 | 22.66 | 22.66 | 421,500 |
Dec 28, 2021 | 21.08 | 22.43 | 21.05 | 21.95 | 21.95 | 530,500 |
Dec 27, 2021 | 20.50 | 21.10 | 20.42 | 21.01 | 21.01 | 487,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |