Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | - | - | - | - | - | - |
May 18, 2022 | 17.84 | 17.90 | 17.18 | 17.32 | 17.32 | 1,152,300 |
May 17, 2022 | 17.75 | 17.97 | 17.58 | 17.92 | 17.92 | 698,000 |
May 16, 2022 | 17.45 | 17.70 | 17.39 | 17.52 | 17.52 | 1,000,700 |
May 13, 2022 | 17.54 | 17.85 | 17.39 | 17.50 | 17.50 | 890,400 |
May 12, 2022 | 17.61 | 17.78 | 17.32 | 17.61 | 17.61 | 986,100 |
May 11, 2022 | 17.71 | 18.12 | 17.50 | 17.53 | 17.53 | 1,036,200 |
May 10, 2022 | 18.42 | 18.74 | 17.51 | 17.70 | 17.70 | 1,015,100 |
May 09, 2022 | 18.50 | 18.90 | 18.30 | 18.48 | 18.48 | 839,800 |
May 06, 2022 | 19.60 | 19.60 | 18.52 | 18.77 | 18.77 | 876,400 |
May 05, 2022 | 19.26 | 19.50 | 18.82 | 19.05 | 19.05 | 678,500 |
May 04, 2022 | 18.76 | 19.52 | 18.65 | 19.43 | 19.43 | 1,018,300 |
May 03, 2022 | 18.51 | 18.89 | 18.51 | 18.64 | 18.64 | 1,152,000 |
May 02, 2022 | 18.54 | 19.03 | 18.07 | 18.46 | 18.46 | 1,270,300 |
Apr 29, 2022 | 18.92 | 19.04 | 18.16 | 18.32 | 18.32 | 5,432,400 |
Apr 28, 2022 | 18.80 | 19.13 | 18.47 | 19.02 | 19.02 | 891,800 |
Apr 27, 2022 | 18.52 | 18.80 | 18.20 | 18.64 | 18.64 | 1,209,200 |
Apr 26, 2022 | 18.77 | 18.80 | 18.43 | 18.46 | 18.46 | 1,067,400 |
Apr 25, 2022 | 19.11 | 19.15 | 18.30 | 18.95 | 18.95 | 1,261,100 |
Apr 22, 2022 | 19.21 | 19.24 | 18.82 | 19.17 | 19.17 | 960,700 |
Apr 21, 2022 | 19.38 | 19.55 | 19.11 | 19.38 | 19.38 | 948,600 |
Apr 20, 2022 | 18.89 | 19.42 | 18.87 | 19.22 | 19.22 | 1,072,700 |
Apr 19, 2022 | 19.79 | 19.80 | 17.88 | 18.86 | 18.86 | 1,662,400 |
Apr 18, 2022 | 20.60 | 20.92 | 20.26 | 20.34 | 20.34 | 799,100 |
Apr 14, 2022 | 20.71 | 20.95 | 20.42 | 20.61 | 20.61 | 854,600 |
Apr 13, 2022 | 20.32 | 20.80 | 20.22 | 20.74 | 20.74 | 641,000 |
Apr 12, 2022 | 20.16 | 20.61 | 20.05 | 20.37 | 20.37 | 786,400 |
Apr 11, 2022 | 20.62 | 21.00 | 20.02 | 20.06 | 20.06 | 1,041,200 |
Apr 08, 2022 | 19.88 | 20.58 | 19.86 | 20.47 | 20.47 | 739,200 |
Apr 07, 2022 | 19.64 | 19.96 | 19.35 | 19.81 | 19.81 | 911,900 |
Apr 06, 2022 | 19.54 | 19.70 | 19.10 | 19.54 | 19.54 | 753,200 |
Apr 05, 2022 | 19.48 | 19.78 | 19.21 | 19.42 | 19.42 | 808,300 |
Apr 04, 2022 | 19.60 | 19.70 | 19.26 | 19.58 | 19.58 | 704,300 |
Apr 01, 2022 | 18.98 | 19.69 | 18.83 | 19.69 | 19.69 | 1,390,400 |
Mar 31, 2022 | 18.86 | 19.05 | 18.65 | 18.88 | 18.88 | 704,000 |
Mar 30, 2022 | 18.93 | 19.10 | 18.77 | 18.87 | 18.87 | 522,300 |
Mar 29, 2022 | 18.65 | 18.91 | 18.54 | 18.88 | 18.88 | 611,500 |
Mar 28, 2022 | 18.87 | 18.87 | 18.40 | 18.65 | 18.65 | 690,400 |
Mar 25, 2022 | 18.53 | 18.98 | 18.31 | 18.91 | 18.91 | 783,800 |
Mar 24, 2022 | 18.40 | 18.49 | 18.16 | 18.42 | 18.42 | 568,600 |
Mar 23, 2022 | 18.42 | 18.45 | 18.20 | 18.31 | 18.31 | 526,700 |
Mar 22, 2022 | 18.54 | 18.63 | 18.15 | 18.34 | 18.34 | 630,900 |
Mar 21, 2022 | 18.59 | 18.84 | 18.43 | 18.49 | 18.49 | 974,600 |
Mar 18, 2022 | 18.84 | 18.97 | 18.55 | 18.58 | 18.58 | 1,926,300 |
Mar 17, 2022 | 18.82 | 19.10 | 18.62 | 18.91 | 18.91 | 746,000 |
Mar 16, 2022 | 18.85 | 18.98 | 18.52 | 18.95 | 18.95 | 858,400 |
Mar 15, 2022 | 19.00 | 19.19 | 18.80 | 18.84 | 18.84 | 567,700 |
Mar 14, 2022 | 18.87 | 19.18 | 18.69 | 18.97 | 18.97 | 942,700 |
Mar 11, 2022 | 18.83 | 19.13 | 18.62 | 18.85 | 18.85 | 577,200 |
Mar 10, 2022 | 18.38 | 18.73 | 18.32 | 18.73 | 18.73 | 666,300 |
Mar 09, 2022 | 18.70 | 18.90 | 18.42 | 18.61 | 18.61 | 613,800 |
Mar 08, 2022 | 18.82 | 19.20 | 18.57 | 18.71 | 18.71 | 890,800 |
Mar 07, 2022 | 17.98 | 18.86 | 17.75 | 18.74 | 18.74 | 878,900 |
Mar 04, 2022 | 17.48 | 17.96 | 17.38 | 17.96 | 17.96 | 753,000 |
Mar 03, 2022 | 17.61 | 17.88 | 17.44 | 17.71 | 17.71 | 1,024,300 |
Mar 02, 2022 | 17.29 | 17.80 | 17.27 | 17.59 | 17.59 | 796,700 |
Mar 01, 2022 | 17.14 | 17.37 | 16.79 | 17.21 | 17.21 | 769,800 |
Feb 28, 2022 | 17.07 | 17.62 | 17.04 | 17.35 | 17.35 | 951,800 |
Feb 25, 2022 | 16.74 | 17.41 | 16.72 | 17.38 | 17.38 | 1,133,600 |
Feb 24, 2022 | 15.96 | 16.73 | 15.69 | 16.69 | 16.69 | 1,325,000 |
Feb 23, 2022 | 17.04 | 17.17 | 16.38 | 16.44 | 16.44 | 1,620,600 |
Feb 22, 2022 | 18.22 | 18.43 | 17.21 | 17.22 | 17.22 | 1,600,900 |
Feb 18, 2022 | 20.22 | 20.59 | 18.29 | 18.52 | 18.52 | 1,824,200 |
Feb 17, 2022 | 20.65 | 20.72 | 20.25 | 20.50 | 20.50 | 709,400 |
Feb 16, 2022 | 20.82 | 21.05 | 20.64 | 20.90 | 20.90 | 433,900 |
Feb 15, 2022 | 20.60 | 21.04 | 20.31 | 20.91 | 20.91 | 519,800 |
Feb 14, 2022 | 20.64 | 20.64 | 19.99 | 20.44 | 20.44 | 576,900 |
Feb 11, 2022 | 20.28 | 20.73 | 20.01 | 20.55 | 20.55 | 588,300 |
Feb 10, 2022 | 20.53 | 20.74 | 20.22 | 20.32 | 20.32 | 747,700 |
Feb 09, 2022 | 20.83 | 21.03 | 20.53 | 20.73 | 20.73 | 625,100 |
Feb 08, 2022 | 20.43 | 20.88 | 20.31 | 20.82 | 20.82 | 583,700 |
Feb 07, 2022 | 20.49 | 20.50 | 20.03 | 20.34 | 20.34 | 962,000 |
Feb 04, 2022 | 20.55 | 20.63 | 20.15 | 20.46 | 20.46 | 853,600 |
Feb 03, 2022 | 20.28 | 20.83 | 20.21 | 20.74 | 20.74 | 875,500 |
Feb 02, 2022 | 19.96 | 20.27 | 19.83 | 20.21 | 20.21 | 713,300 |
Feb 01, 2022 | 19.60 | 20.02 | 19.37 | 19.97 | 19.97 | 883,600 |
Jan 31, 2022 | 19.75 | 19.98 | 18.87 | 19.80 | 19.80 | 5,847,200 |
Jan 28, 2022 | 19.52 | 19.99 | 19.38 | 19.98 | 19.98 | 1,083,000 |
Jan 27, 2022 | 19.38 | 19.92 | 19.26 | 19.52 | 19.52 | 1,068,800 |
Jan 26, 2022 | 20.19 | 20.50 | 19.24 | 19.46 | 19.46 | 1,338,300 |
Jan 25, 2022 | 19.55 | 20.23 | 19.51 | 20.06 | 20.06 | 1,037,900 |
Jan 24, 2022 | 19.18 | 19.91 | 19.18 | 19.81 | 19.81 | 1,081,800 |
Jan 21, 2022 | 19.58 | 19.97 | 19.34 | 19.39 | 19.39 | 738,600 |
Jan 20, 2022 | 19.72 | 20.17 | 19.58 | 19.62 | 19.62 | 909,800 |
Jan 19, 2022 | 20.11 | 20.15 | 19.49 | 19.74 | 19.74 | 610,200 |
Jan 18, 2022 | 20.50 | 20.51 | 19.88 | 20.12 | 20.12 | 812,600 |
Jan 14, 2022 | 20.36 | 20.63 | 20.15 | 20.62 | 20.62 | 637,200 |
Jan 13, 2022 | 20.32 | 20.71 | 20.16 | 20.49 | 20.49 | 561,800 |
Jan 12, 2022 | 20.41 | 20.73 | 20.12 | 20.18 | 20.18 | 624,900 |
Jan 11, 2022 | 20.45 | 20.56 | 20.04 | 20.43 | 20.43 | 866,000 |
Jan 10, 2022 | 20.88 | 21.06 | 20.17 | 20.36 | 20.36 | 974,200 |
Jan 07, 2022 | 20.03 | 20.83 | 19.98 | 20.80 | 20.80 | 1,220,800 |
Jan 06, 2022 | 20.93 | 20.93 | 20.14 | 20.16 | 20.16 | 727,800 |
Jan 05, 2022 | 20.97 | 21.47 | 20.67 | 20.71 | 20.71 | 788,600 |
Jan 04, 2022 | 20.63 | 20.96 | 20.61 | 20.81 | 20.81 | 748,000 |
Jan 03, 2022 | 20.35 | 20.70 | 20.30 | 20.59 | 20.59 | 647,700 |
Dec 31, 2021 | 20.33 | 20.43 | 20.13 | 20.15 | 20.15 | 444,900 |
Dec 30, 2021 | 20.14 | 20.51 | 20.14 | 20.37 | 20.37 | 750,100 |
Dec 29, 2021 | 20.45 | 20.49 | 20.14 | 20.15 | 20.15 | 722,300 |
Dec 28, 2021 | 20.35 | 20.90 | 20.33 | 20.39 | 20.39 | 565,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |