Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | - | - | - | - | - | - |
May 16, 2022 | 16.820 | 16.900 | 15.420 | 15.680 | 15.680 | 24,339,099 |
May 13, 2022 | 15.760 | 15.980 | 15.600 | 15.760 | 15.760 | 14,258,990 |
May 12, 2022 | 15.700 | 15.700 | 15.160 | 15.380 | 15.380 | 10,125,713 |
May 11, 2022 | 15.520 | 16.000 | 15.300 | 15.700 | 15.700 | 14,397,970 |
May 10, 2022 | 15.400 | 15.680 | 15.220 | 15.360 | 15.360 | 23,968,942 |
May 06, 2022 | 16.880 | 17.020 | 16.280 | 16.500 | 16.500 | 16,484,227 |
May 05, 2022 | 18.020 | 18.620 | 17.400 | 17.440 | 17.440 | 13,394,846 |
May 04, 2022 | 18.280 | 18.420 | 17.760 | 18.000 | 18.000 | 8,417,943 |
May 03, 2022 | 17.640 | 18.360 | 17.460 | 18.120 | 18.120 | 12,347,788 |
Apr 29, 2022 | 16.880 | 18.000 | 16.800 | 17.640 | 17.640 | 22,052,240 |
Apr 28, 2022 | 17.040 | 17.340 | 16.580 | 16.880 | 16.880 | 14,174,527 |
Apr 27, 2022 | 16.480 | 17.320 | 16.380 | 17.220 | 17.220 | 12,174,814 |
Apr 26, 2022 | 16.880 | 17.220 | 16.680 | 16.760 | 16.760 | 12,704,649 |
Apr 25, 2022 | 17.300 | 17.380 | 16.480 | 16.500 | 16.500 | 16,894,000 |
Apr 22, 2022 | 17.500 | 17.580 | 17.060 | 17.460 | 17.460 | 17,731,098 |
Apr 21, 2022 | 18.700 | 18.780 | 17.660 | 17.720 | 17.720 | 16,014,204 |
Apr 20, 2022 | 18.460 | 19.340 | 18.320 | 18.800 | 18.800 | 14,341,971 |
Apr 19, 2022 | 18.500 | 18.800 | 18.040 | 18.300 | 18.300 | 11,053,408 |
Apr 14, 2022 | 18.400 | 19.360 | 18.300 | 19.040 | 19.040 | 16,932,847 |
Apr 13, 2022 | 17.660 | 18.440 | 17.600 | 18.160 | 18.160 | 11,384,160 |
Apr 12, 2022 | 17.080 | 18.300 | 16.960 | 17.880 | 17.880 | 19,787,553 |
Apr 11, 2022 | 17.620 | 17.620 | 17.000 | 17.200 | 17.200 | 14,966,914 |
Apr 08, 2022 | 18.200 | 18.200 | 17.560 | 17.800 | 17.800 | 9,792,225 |
Apr 07, 2022 | 18.620 | 18.640 | 18.060 | 18.200 | 18.200 | 13,014,163 |
Apr 06, 2022 | 19.400 | 19.400 | 18.580 | 18.800 | 18.800 | 11,711,301 |
Apr 04, 2022 | 19.100 | 19.520 | 19.000 | 19.320 | 19.320 | 15,536,783 |
Apr 01, 2022 | 18.600 | 19.000 | 18.480 | 18.840 | 18.840 | 8,821,737 |
Mar 31, 2022 | 19.360 | 19.400 | 18.800 | 18.980 | 18.980 | 14,175,783 |
Mar 30, 2022 | 18.740 | 19.700 | 18.500 | 19.320 | 19.320 | 26,022,890 |
Mar 29, 2022 | 17.980 | 18.780 | 17.900 | 18.380 | 18.380 | 12,441,456 |
Mar 28, 2022 | 17.600 | 18.020 | 16.960 | 17.920 | 17.920 | 17,391,926 |
Mar 25, 2022 | 18.000 | 19.000 | 17.620 | 17.860 | 17.860 | 24,803,903 |
Mar 24, 2022 | 18.000 | 18.200 | 17.720 | 18.100 | 18.100 | 16,822,214 |
Mar 23, 2022 | 18.520 | 18.820 | 18.060 | 18.300 | 18.300 | 19,941,167 |
Mar 22, 2022 | 18.340 | 18.520 | 17.680 | 18.520 | 18.520 | 22,558,561 |
Mar 21, 2022 | 19.100 | 19.200 | 17.860 | 18.240 | 18.240 | 25,550,907 |
Mar 18, 2022 | 17.600 | 19.160 | 17.400 | 18.740 | 18.740 | 37,341,140 |
Mar 17, 2022 | 17.900 | 18.040 | 16.260 | 17.980 | 17.980 | 57,373,611 |
Mar 16, 2022 | 14.140 | 16.200 | 14.140 | 16.180 | 16.180 | 55,751,116 |
Mar 15, 2022 | 15.500 | 15.500 | 13.520 | 13.640 | 13.640 | 53,013,402 |
Mar 14, 2022 | 16.900 | 16.900 | 15.300 | 15.560 | 15.560 | 60,245,067 |
Mar 11, 2022 | 18.700 | 18.700 | 17.040 | 17.600 | 17.600 | 34,627,870 |
Mar 10, 2022 | 19.820 | 19.820 | 18.680 | 18.880 | 18.880 | 13,484,252 |
Mar 09, 2022 | 18.420 | 19.080 | 17.980 | 18.780 | 18.780 | 15,391,865 |
Mar 08, 2022 | 18.360 | 18.760 | 17.900 | 18.420 | 18.420 | 17,855,622 |
Mar 07, 2022 | 19.300 | 19.400 | 18.100 | 18.420 | 18.420 | 29,419,478 |
Mar 04, 2022 | 20.150 | 20.700 | 19.700 | 19.880 | 19.880 | 21,140,188 |
Mar 03, 2022 | 21.450 | 22.100 | 20.700 | 20.900 | 20.900 | 22,622,342 |
Mar 02, 2022 | 20.700 | 20.850 | 20.050 | 20.450 | 20.450 | 12,359,484 |
Mar 01, 2022 | 20.450 | 21.400 | 20.250 | 21.000 | 21.000 | 15,986,788 |
Feb 28, 2022 | 20.950 | 21.150 | 20.050 | 20.450 | 20.450 | 22,408,109 |
Feb 25, 2022 | 21.450 | 21.900 | 21.050 | 21.250 | 21.250 | 17,818,139 |
Feb 24, 2022 | 22.200 | 22.650 | 20.900 | 21.450 | 21.450 | 36,539,831 |
Feb 23, 2022 | 23.250 | 23.250 | 22.350 | 22.850 | 22.850 | 17,736,514 |
Feb 22, 2022 | 23.300 | 23.400 | 22.750 | 23.050 | 23.050 | 12,637,014 |
Feb 21, 2022 | 24.050 | 24.050 | 22.750 | 23.650 | 23.650 | 16,073,330 |
Feb 18, 2022 | 24.000 | 24.900 | 23.750 | 24.050 | 24.050 | 20,649,402 |
Feb 17, 2022 | 23.600 | 24.200 | 23.250 | 24.000 | 24.000 | 34,316,375 |
Feb 16, 2022 | 22.650 | 24.500 | 22.550 | 23.550 | 23.550 | 50,984,182 |
Feb 15, 2022 | 22.100 | 22.750 | 21.950 | 22.050 | 22.050 | 32,037,667 |
Feb 14, 2022 | 22.750 | 22.900 | 21.900 | 22.000 | 22.000 | 24,385,304 |
Feb 11, 2022 | 22.850 | 22.950 | 22.350 | 22.800 | 22.800 | 15,376,328 |
Feb 10, 2022 | 23.150 | 23.400 | 22.450 | 22.900 | 22.900 | 17,572,521 |
Feb 09, 2022 | 23.500 | 23.650 | 22.900 | 22.950 | 22.950 | 12,537,882 |
Feb 08, 2022 | 22.600 | 23.500 | 22.600 | 23.200 | 23.200 | 23,222,533 |
Feb 07, 2022 | 22.500 | 23.300 | 22.150 | 22.550 | 22.550 | 21,010,714 |
Feb 04, 2022 | 22.200 | 22.500 | 21.500 | 22.350 | 22.350 | 33,934,819 |
Jan 31, 2022 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | - |
Jan 28, 2022 | 21.500 | 22.300 | 21.500 | 21.600 | 21.600 | 20,234,492 |
Jan 27, 2022 | 21.000 | 21.350 | 20.600 | 21.300 | 21.300 | 21,369,167 |
Jan 26, 2022 | 21.200 | 21.750 | 21.000 | 21.200 | 21.200 | 14,788,030 |
Jan 25, 2022 | 21.200 | 21.450 | 20.800 | 20.800 | 20.800 | 23,023,473 |
Jan 24, 2022 | 21.500 | 22.100 | 21.200 | 21.450 | 21.450 | 23,647,464 |
Jan 21, 2022 | 21.100 | 22.450 | 21.100 | 21.750 | 21.750 | 39,315,645 |
Jan 20, 2022 | 20.600 | 21.200 | 20.400 | 21.050 | 21.050 | 41,943,611 |
Jan 19, 2022 | 20.600 | 20.700 | 20.200 | 20.500 | 20.500 | 17,137,859 |
Jan 18, 2022 | 21.000 | 21.150 | 20.100 | 20.400 | 20.400 | 28,312,905 |
Jan 17, 2022 | 21.050 | 22.400 | 20.350 | 21.000 | 21.000 | 78,344,851 |
Jan 14, 2022 | 17.000 | 18.460 | 16.760 | 18.320 | 18.320 | 29,400,817 |
Jan 13, 2022 | 17.600 | 17.700 | 16.960 | 17.100 | 17.100 | 9,707,010 |
Jan 12, 2022 | 17.460 | 17.820 | 17.300 | 17.600 | 17.600 | 21,824,420 |
Jan 11, 2022 | 17.240 | 17.300 | 17.000 | 17.120 | 17.120 | 9,726,126 |
Jan 10, 2022 | 17.220 | 17.520 | 17.000 | 17.260 | 17.260 | 8,258,631 |
Jan 07, 2022 | 17.180 | 17.420 | 17.120 | 17.260 | 17.260 | 9,129,985 |
Jan 06, 2022 | 17.140 | 17.320 | 16.580 | 17.300 | 17.300 | 17,262,344 |
Jan 05, 2022 | 18.380 | 18.540 | 16.920 | 16.960 | 16.960 | 18,533,284 |
Jan 04, 2022 | 18.160 | 18.700 | 18.140 | 18.380 | 18.380 | 12,721,484 |
Jan 03, 2022 | 18.260 | 18.560 | 17.880 | 18.040 | 18.040 | 4,542,503 |
Dec 31, 2021 | 17.920 | 18.220 | 17.920 | 18.160 | 18.160 | 6,270,800 |
Dec 30, 2021 | 17.800 | 18.000 | 17.640 | 17.820 | 17.820 | 4,779,599 |
Dec 29, 2021 | 17.940 | 17.940 | 17.640 | 17.640 | 17.640 | 3,011,575 |
Dec 28, 2021 | 18.000 | 18.000 | 17.360 | 17.840 | 17.840 | 9,629,738 |
Dec 24, 2021 | 18.180 | 18.180 | 18.180 | 18.180 | 18.180 | - |
Dec 23, 2021 | 17.400 | 17.700 | 17.280 | 17.320 | 17.320 | 6,754,220 |
Dec 22, 2021 | 17.020 | 17.500 | 16.940 | 17.220 | 17.220 | 10,472,407 |
Dec 21, 2021 | 16.360 | 16.820 | 16.220 | 16.680 | 16.680 | 14,285,494 |
Dec 20, 2021 | 16.500 | 16.820 | 16.200 | 16.280 | 16.280 | 9,048,414 |
Dec 17, 2021 | 17.060 | 17.280 | 16.500 | 16.560 | 16.560 | 14,603,756 |
Dec 16, 2021 | 17.060 | 17.340 | 16.860 | 17.220 | 17.220 | 9,283,018 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |