Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 18.73 | 19.44 | 17.80 | 18.67 | 18.67 | 777,800 |
May 19, 2022 | 18.70 | 19.34 | 18.63 | 18.72 | 18.72 | 794,200 |
May 18, 2022 | 18.76 | 19.70 | 18.58 | 18.86 | 18.86 | 888,300 |
May 17, 2022 | 18.81 | 19.67 | 18.59 | 19.30 | 19.30 | 1,831,400 |
May 16, 2022 | 17.90 | 18.04 | 16.92 | 17.12 | 17.12 | 1,158,700 |
May 13, 2022 | 17.31 | 18.40 | 17.31 | 17.84 | 17.84 | 1,174,200 |
May 12, 2022 | 16.04 | 17.93 | 15.86 | 16.71 | 16.71 | 1,713,600 |
May 11, 2022 | 17.68 | 18.23 | 16.37 | 16.47 | 16.47 | 1,559,300 |
May 10, 2022 | 18.47 | 19.26 | 16.86 | 18.00 | 18.00 | 1,800,300 |
May 09, 2022 | 18.88 | 19.45 | 18.00 | 18.10 | 18.10 | 1,150,800 |
May 06, 2022 | 19.81 | 20.19 | 18.80 | 19.57 | 19.57 | 840,100 |
May 05, 2022 | 20.56 | 20.58 | 19.50 | 19.78 | 19.78 | 603,400 |
May 04, 2022 | 20.40 | 21.18 | 19.69 | 21.02 | 21.02 | 1,029,800 |
May 03, 2022 | 20.21 | 20.69 | 19.92 | 20.32 | 20.32 | 479,300 |
May 02, 2022 | 19.17 | 20.24 | 18.89 | 20.20 | 20.20 | 750,500 |
Apr 29, 2022 | 19.34 | 20.41 | 19.32 | 19.39 | 19.39 | 603,000 |
Apr 28, 2022 | 19.72 | 20.19 | 18.93 | 19.66 | 19.66 | 834,100 |
Apr 27, 2022 | 19.55 | 20.14 | 19.40 | 19.51 | 19.51 | 500,400 |
Apr 26, 2022 | 20.57 | 20.79 | 19.42 | 19.54 | 19.54 | 685,000 |
Apr 25, 2022 | 19.75 | 20.95 | 19.70 | 20.84 | 20.84 | 690,200 |
Apr 22, 2022 | 20.15 | 20.80 | 19.83 | 19.99 | 19.99 | 571,900 |
Apr 21, 2022 | 21.60 | 22.10 | 20.01 | 20.23 | 20.23 | 747,900 |
Apr 20, 2022 | 21.73 | 21.77 | 21.06 | 21.22 | 21.22 | 552,600 |
Apr 19, 2022 | 21.23 | 22.32 | 21.15 | 21.57 | 21.57 | 476,400 |
Apr 18, 2022 | 21.45 | 21.64 | 20.88 | 21.12 | 21.12 | 497,100 |
Apr 14, 2022 | 22.21 | 22.32 | 21.47 | 21.51 | 21.51 | 557,400 |
Apr 13, 2022 | 21.64 | 22.24 | 21.31 | 22.16 | 22.16 | 457,600 |
Apr 12, 2022 | 22.19 | 22.69 | 21.49 | 21.64 | 21.64 | 521,700 |
Apr 11, 2022 | 21.45 | 21.99 | 20.90 | 21.59 | 21.59 | 582,100 |
Apr 08, 2022 | 22.58 | 22.58 | 21.62 | 21.74 | 21.74 | 407,700 |
Apr 07, 2022 | 23.12 | 23.52 | 22.16 | 22.80 | 22.80 | 483,800 |
Apr 06, 2022 | 23.39 | 23.68 | 22.69 | 23.02 | 23.02 | 650,900 |
Apr 05, 2022 | 25.50 | 25.56 | 23.86 | 24.13 | 24.13 | 609,400 |
Apr 04, 2022 | 25.80 | 26.44 | 25.41 | 25.67 | 25.67 | 737,600 |
Apr 01, 2022 | 25.66 | 25.91 | 24.89 | 25.53 | 25.53 | 407,800 |
Mar 31, 2022 | 26.19 | 26.48 | 25.22 | 25.39 | 25.39 | 407,500 |
Mar 30, 2022 | 27.26 | 27.64 | 26.17 | 26.23 | 26.23 | 662,500 |
Mar 29, 2022 | 25.51 | 27.34 | 25.51 | 27.17 | 27.17 | 924,600 |
Mar 28, 2022 | 24.95 | 25.23 | 24.17 | 25.21 | 25.21 | 424,200 |
Mar 25, 2022 | 25.16 | 25.30 | 24.02 | 24.63 | 24.63 | 452,900 |
Mar 24, 2022 | 24.69 | 25.24 | 23.90 | 25.23 | 25.23 | 530,400 |
Mar 23, 2022 | 24.80 | 25.30 | 24.42 | 24.48 | 24.48 | 374,000 |
Mar 22, 2022 | 24.83 | 25.55 | 24.47 | 25.14 | 25.14 | 577,900 |
Mar 21, 2022 | 25.18 | 25.45 | 24.28 | 24.73 | 24.73 | 455,300 |
Mar 18, 2022 | 24.63 | 25.93 | 24.63 | 25.43 | 25.43 | 712,600 |
Mar 17, 2022 | 24.44 | 25.34 | 23.95 | 25.09 | 25.09 | 575,600 |
Mar 16, 2022 | 23.31 | 24.90 | 23.01 | 24.84 | 24.84 | 730,100 |
Mar 15, 2022 | 21.79 | 22.86 | 21.40 | 22.83 | 22.83 | 528,500 |
Mar 14, 2022 | 22.92 | 23.48 | 21.67 | 21.71 | 21.71 | 626,600 |
Mar 11, 2022 | 23.97 | 24.48 | 23.15 | 23.18 | 23.18 | 554,700 |
Mar 10, 2022 | 23.50 | 23.83 | 22.95 | 23.78 | 23.78 | 432,100 |
Mar 09, 2022 | 23.89 | 24.30 | 23.45 | 24.00 | 24.00 | 851,800 |
Mar 08, 2022 | 22.48 | 24.35 | 22.22 | 23.38 | 23.38 | 734,500 |
Mar 07, 2022 | 21.86 | 23.04 | 21.85 | 22.50 | 22.50 | 699,200 |
Mar 04, 2022 | 22.42 | 23.33 | 21.76 | 21.90 | 21.90 | 733,800 |
Mar 03, 2022 | 24.12 | 24.12 | 22.72 | 22.94 | 22.94 | 607,700 |
Mar 02, 2022 | 23.71 | 24.28 | 23.15 | 23.97 | 23.97 | 516,700 |
Mar 01, 2022 | 25.80 | 26.30 | 23.41 | 23.66 | 23.66 | 868,000 |
Feb 28, 2022 | 23.95 | 25.25 | 23.81 | 25.08 | 25.08 | 785,200 |
Feb 25, 2022 | 24.46 | 24.52 | 23.32 | 24.18 | 24.18 | 953,400 |
Feb 24, 2022 | 21.61 | 24.39 | 21.53 | 24.31 | 24.31 | 1,350,700 |
Feb 23, 2022 | 24.49 | 26.47 | 22.55 | 22.59 | 22.59 | 1,471,300 |
Feb 22, 2022 | 25.19 | 25.96 | 24.19 | 24.67 | 24.67 | 839,500 |
Feb 18, 2022 | 26.32 | 26.73 | 25.47 | 25.85 | 25.85 | 540,800 |
Feb 17, 2022 | 27.34 | 27.48 | 26.08 | 26.45 | 26.45 | 616,500 |
Feb 16, 2022 | 27.66 | 28.00 | 27.05 | 27.74 | 27.74 | 564,800 |
Feb 15, 2022 | 26.59 | 27.91 | 26.52 | 27.89 | 27.89 | 696,900 |
Feb 14, 2022 | 25.20 | 26.63 | 24.98 | 26.00 | 26.00 | 796,100 |
Feb 11, 2022 | 25.94 | 27.28 | 25.02 | 25.34 | 25.34 | 715,400 |
Feb 10, 2022 | 25.38 | 27.39 | 25.20 | 25.88 | 25.88 | 1,080,100 |
Feb 09, 2022 | 25.14 | 26.33 | 24.63 | 26.33 | 26.33 | 1,212,700 |
Feb 08, 2022 | 24.03 | 24.88 | 23.88 | 24.68 | 24.68 | 739,300 |
Feb 07, 2022 | 23.76 | 24.50 | 23.42 | 24.03 | 24.03 | 587,800 |
Feb 04, 2022 | 22.84 | 23.85 | 22.27 | 23.58 | 23.58 | 506,400 |
Feb 03, 2022 | 22.76 | 23.46 | 22.34 | 22.94 | 22.94 | 676,400 |
Feb 02, 2022 | 24.38 | 25.13 | 23.15 | 23.69 | 23.69 | 617,500 |
Feb 01, 2022 | 24.03 | 24.80 | 23.25 | 24.15 | 24.15 | 871,100 |
Jan 31, 2022 | 22.30 | 23.87 | 22.11 | 23.84 | 23.84 | 868,500 |
Jan 28, 2022 | 21.01 | 21.96 | 20.43 | 21.91 | 21.91 | 772,300 |
Jan 27, 2022 | 22.08 | 22.61 | 20.93 | 21.07 | 21.07 | 698,900 |
Jan 26, 2022 | 22.82 | 23.37 | 21.32 | 21.51 | 21.51 | 1,088,400 |
Jan 25, 2022 | 21.42 | 23.06 | 20.94 | 22.01 | 22.01 | 880,600 |
Jan 24, 2022 | 20.09 | 22.11 | 19.56 | 22.05 | 22.05 | 1,555,600 |
Jan 21, 2022 | 22.06 | 22.98 | 21.63 | 21.81 | 21.81 | 1,305,800 |
Jan 20, 2022 | 22.60 | 23.97 | 22.52 | 22.57 | 22.57 | 797,000 |
Jan 19, 2022 | 23.16 | 23.83 | 22.09 | 22.12 | 22.12 | 1,018,400 |
Jan 18, 2022 | 23.60 | 24.39 | 23.07 | 23.07 | 23.07 | 978,200 |
Jan 14, 2022 | 23.36 | 24.19 | 23.23 | 24.04 | 24.04 | 779,400 |
Jan 13, 2022 | 24.83 | 25.39 | 23.81 | 23.88 | 23.88 | 781,000 |
Jan 12, 2022 | 24.97 | 25.27 | 24.25 | 24.62 | 24.62 | 868,300 |
Jan 11, 2022 | 23.77 | 24.78 | 23.46 | 24.66 | 24.66 | 672,500 |
Jan 10, 2022 | 23.27 | 24.00 | 22.60 | 23.77 | 23.77 | 776,500 |
Jan 07, 2022 | 23.16 | 24.64 | 22.98 | 23.82 | 23.82 | 671,300 |
Jan 06, 2022 | 22.52 | 23.64 | 22.15 | 23.28 | 23.28 | 1,137,800 |
Jan 05, 2022 | 24.11 | 24.95 | 22.55 | 22.71 | 22.71 | 996,200 |
Jan 04, 2022 | 25.24 | 25.40 | 23.30 | 24.42 | 24.42 | 817,100 |
Jan 03, 2022 | 24.94 | 25.66 | 24.46 | 25.08 | 25.08 | 663,500 |
Dec 31, 2021 | 24.66 | 25.39 | 24.44 | 24.49 | 24.49 | 874,500 |
Dec 30, 2021 | 23.96 | 25.42 | 23.94 | 24.77 | 24.77 | 778,100 |
Dec 29, 2021 | 23.94 | 24.40 | 23.32 | 23.90 | 23.90 | 934,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |