Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 18.65 | 20.10 | 18.56 | 19.73 | 19.73 | 2,647,100 |
May 26, 2022 | 17.82 | 18.75 | 17.61 | 18.39 | 18.39 | 1,702,800 |
May 25, 2022 | 16.99 | 18.25 | 16.97 | 18.02 | 18.02 | 1,989,900 |
May 24, 2022 | 17.27 | 17.36 | 16.10 | 16.94 | 16.94 | 2,161,800 |
May 23, 2022 | 18.13 | 18.35 | 17.10 | 17.78 | 17.78 | 1,751,000 |
May 20, 2022 | 18.37 | 18.80 | 17.32 | 18.22 | 18.22 | 4,252,500 |
May 19, 2022 | 16.90 | 18.55 | 16.73 | 18.04 | 18.04 | 2,539,800 |
May 18, 2022 | 17.15 | 18.09 | 16.84 | 17.15 | 17.15 | 1,546,400 |
May 17, 2022 | 17.31 | 18.00 | 16.82 | 17.49 | 17.49 | 2,174,400 |
May 16, 2022 | 17.40 | 18.23 | 16.70 | 16.74 | 16.74 | 2,825,800 |
May 13, 2022 | 15.26 | 17.82 | 15.25 | 17.78 | 17.78 | 6,042,700 |
May 12, 2022 | 13.48 | 15.17 | 13.37 | 14.56 | 14.56 | 3,603,400 |
May 11, 2022 | 14.76 | 15.34 | 13.65 | 13.85 | 13.85 | 3,411,700 |
May 10, 2022 | 15.14 | 15.58 | 13.85 | 14.93 | 14.93 | 4,455,700 |
May 09, 2022 | 15.50 | 15.90 | 14.68 | 14.70 | 14.70 | 3,167,700 |
May 06, 2022 | 17.02 | 17.10 | 15.33 | 16.19 | 16.19 | 2,607,800 |
May 05, 2022 | 18.19 | 18.20 | 16.71 | 17.08 | 17.08 | 2,361,100 |
May 04, 2022 | 17.20 | 18.59 | 16.50 | 18.45 | 18.45 | 2,644,600 |
May 03, 2022 | 17.16 | 17.97 | 16.98 | 17.23 | 17.23 | 2,902,500 |
May 02, 2022 | 16.99 | 18.31 | 16.56 | 18.12 | 18.12 | 2,501,900 |
Apr 29, 2022 | 17.72 | 18.59 | 16.94 | 16.99 | 16.99 | 1,415,400 |
Apr 28, 2022 | 17.39 | 17.96 | 16.55 | 17.83 | 17.83 | 2,222,600 |
Apr 27, 2022 | 17.54 | 18.09 | 17.04 | 17.05 | 17.05 | 2,005,700 |
Apr 26, 2022 | 18.42 | 18.59 | 17.35 | 17.63 | 17.63 | 2,095,000 |
Apr 25, 2022 | 17.77 | 18.90 | 17.62 | 18.69 | 18.69 | 2,298,700 |
Apr 22, 2022 | 18.11 | 18.60 | 17.59 | 17.85 | 17.85 | 1,660,200 |
Apr 21, 2022 | 19.32 | 19.80 | 18.11 | 18.24 | 18.24 | 1,850,000 |
Apr 20, 2022 | 19.79 | 19.82 | 18.81 | 18.97 | 18.97 | 1,600,900 |
Apr 19, 2022 | 18.94 | 20.16 | 18.65 | 19.81 | 19.81 | 1,544,700 |
Apr 18, 2022 | 19.54 | 19.58 | 18.52 | 18.90 | 18.90 | 2,181,900 |
Apr 14, 2022 | 20.74 | 20.74 | 19.57 | 19.69 | 19.69 | 2,025,500 |
Apr 13, 2022 | 20.29 | 21.04 | 20.01 | 20.74 | 20.74 | 1,634,000 |
Apr 12, 2022 | 21.00 | 21.71 | 20.12 | 20.37 | 20.37 | 1,148,000 |
Apr 11, 2022 | 20.37 | 21.08 | 19.80 | 20.68 | 20.68 | 1,575,300 |
Apr 08, 2022 | 20.99 | 21.34 | 20.48 | 20.79 | 20.79 | 1,584,700 |
Apr 07, 2022 | 21.55 | 22.14 | 20.55 | 21.29 | 21.29 | 1,866,200 |
Apr 06, 2022 | 22.28 | 22.31 | 20.96 | 21.63 | 21.63 | 1,911,700 |
Apr 05, 2022 | 24.19 | 24.24 | 22.55 | 22.76 | 22.76 | 1,814,100 |
Apr 04, 2022 | 23.28 | 24.62 | 23.25 | 24.24 | 24.24 | 2,003,600 |
Apr 01, 2022 | 22.86 | 23.34 | 22.41 | 23.02 | 23.02 | 1,375,700 |
Mar 31, 2022 | 23.01 | 23.35 | 22.42 | 22.70 | 22.70 | 1,698,900 |
Mar 30, 2022 | 23.93 | 24.22 | 22.90 | 23.08 | 23.08 | 1,552,500 |
Mar 29, 2022 | 22.90 | 24.39 | 22.83 | 24.22 | 24.22 | 2,485,700 |
Mar 28, 2022 | 22.25 | 22.98 | 21.51 | 22.53 | 22.53 | 1,551,200 |
Mar 25, 2022 | 23.29 | 23.42 | 21.77 | 22.08 | 22.08 | 4,383,200 |
Mar 24, 2022 | 23.27 | 23.70 | 22.67 | 23.48 | 23.48 | 1,791,500 |
Mar 23, 2022 | 22.66 | 23.90 | 22.39 | 23.15 | 23.15 | 1,807,700 |
Mar 22, 2022 | 21.68 | 23.34 | 21.53 | 23.21 | 23.21 | 3,023,100 |
Mar 21, 2022 | 21.59 | 22.38 | 21.21 | 21.81 | 21.81 | 2,442,100 |
Mar 18, 2022 | 20.41 | 21.96 | 20.11 | 21.96 | 21.96 | 4,758,200 |
Mar 17, 2022 | 19.00 | 20.77 | 18.70 | 20.75 | 20.75 | 3,544,100 |
Mar 16, 2022 | 17.89 | 19.30 | 17.81 | 19.30 | 19.30 | 4,208,200 |
Mar 15, 2022 | 16.69 | 17.49 | 16.58 | 17.47 | 17.47 | 3,055,800 |
Mar 14, 2022 | 17.79 | 18.34 | 16.71 | 16.91 | 16.91 | 4,588,400 |
Mar 11, 2022 | 20.12 | 20.29 | 18.00 | 18.00 | 18.00 | 5,216,800 |
Mar 10, 2022 | 20.80 | 20.95 | 19.71 | 19.96 | 19.96 | 3,528,900 |
Mar 09, 2022 | 20.48 | 22.02 | 20.48 | 21.40 | 21.40 | 3,737,600 |
Mar 08, 2022 | 20.12 | 20.98 | 19.33 | 19.98 | 19.98 | 5,150,500 |
Mar 07, 2022 | 20.24 | 21.57 | 19.66 | 20.38 | 20.38 | 5,154,500 |
Mar 04, 2022 | 22.09 | 22.47 | 19.83 | 20.05 | 20.05 | 8,853,900 |
Mar 03, 2022 | 25.34 | 26.47 | 22.60 | 23.44 | 23.44 | 12,700,500 |
Mar 02, 2022 | 22.80 | 23.04 | 21.51 | 22.66 | 22.66 | 5,285,300 |
Mar 01, 2022 | 22.46 | 22.74 | 21.68 | 22.06 | 22.06 | 1,775,500 |
Feb 28, 2022 | 21.77 | 22.60 | 21.44 | 22.42 | 22.42 | 2,573,700 |
Feb 25, 2022 | 20.97 | 21.62 | 20.40 | 21.61 | 21.61 | 3,591,400 |
Feb 24, 2022 | 18.95 | 21.91 | 18.66 | 21.61 | 21.61 | 3,498,900 |
Feb 23, 2022 | 20.58 | 21.16 | 19.86 | 20.02 | 20.02 | 2,812,400 |
Feb 22, 2022 | 20.75 | 21.69 | 20.12 | 20.49 | 20.49 | 3,482,400 |
Feb 18, 2022 | 22.36 | 22.60 | 20.73 | 21.19 | 21.19 | 4,365,300 |
Feb 17, 2022 | 24.39 | 24.59 | 22.27 | 22.34 | 22.34 | 4,001,400 |
Feb 16, 2022 | 24.27 | 25.62 | 23.90 | 24.70 | 24.70 | 4,721,500 |
Feb 15, 2022 | 25.09 | 25.76 | 24.91 | 25.71 | 25.71 | 3,215,600 |
Feb 14, 2022 | 25.05 | 25.83 | 24.46 | 24.60 | 24.60 | 1,898,400 |
Feb 11, 2022 | 25.84 | 26.57 | 24.56 | 25.00 | 25.00 | 2,946,200 |
Feb 10, 2022 | 26.08 | 27.62 | 25.79 | 25.79 | 25.79 | 3,705,500 |
Feb 09, 2022 | 25.77 | 26.87 | 25.24 | 26.74 | 26.74 | 2,395,400 |
Feb 08, 2022 | 24.62 | 25.55 | 24.60 | 25.39 | 25.39 | 1,887,100 |
Feb 07, 2022 | 25.09 | 26.25 | 24.83 | 25.18 | 25.18 | 1,318,800 |
Feb 04, 2022 | 24.15 | 25.44 | 23.76 | 25.18 | 25.18 | 1,921,000 |
Feb 03, 2022 | 24.05 | 24.97 | 23.57 | 23.87 | 23.87 | 2,815,800 |
Feb 02, 2022 | 26.94 | 26.94 | 24.54 | 24.88 | 24.88 | 2,582,800 |
Feb 01, 2022 | 26.72 | 26.89 | 25.43 | 26.62 | 26.62 | 2,690,400 |
Jan 31, 2022 | 23.79 | 26.36 | 23.77 | 26.34 | 26.34 | 3,019,000 |
Jan 28, 2022 | 22.37 | 23.37 | 21.67 | 23.33 | 23.33 | 2,931,200 |
Jan 27, 2022 | 23.92 | 24.25 | 22.41 | 22.54 | 22.54 | 4,484,300 |
Jan 26, 2022 | 24.62 | 25.60 | 23.20 | 23.46 | 23.46 | 4,140,800 |
Jan 25, 2022 | 24.81 | 25.57 | 23.83 | 23.97 | 23.97 | 3,160,400 |
Jan 24, 2022 | 24.50 | 25.59 | 22.56 | 25.51 | 25.51 | 5,948,300 |
Jan 21, 2022 | 26.00 | 26.78 | 25.26 | 25.45 | 25.45 | 3,609,700 |
Jan 20, 2022 | 27.19 | 27.93 | 26.20 | 26.28 | 26.28 | 2,785,400 |
Jan 19, 2022 | 26.98 | 27.66 | 26.48 | 26.80 | 26.80 | 2,547,400 |
Jan 18, 2022 | 27.41 | 28.03 | 26.88 | 26.97 | 26.97 | 2,711,100 |
Jan 14, 2022 | 28.00 | 28.65 | 27.33 | 27.98 | 27.98 | 2,808,900 |
Jan 13, 2022 | 30.24 | 30.30 | 28.20 | 28.24 | 28.24 | 2,700,900 |
Jan 12, 2022 | 30.80 | 31.48 | 29.55 | 30.24 | 30.24 | 2,495,200 |
Jan 11, 2022 | 29.12 | 30.96 | 28.69 | 30.45 | 30.45 | 2,769,100 |
Jan 10, 2022 | 29.34 | 29.61 | 27.78 | 29.54 | 29.54 | 3,318,200 |
Jan 07, 2022 | 29.71 | 30.97 | 29.65 | 29.94 | 29.94 | 2,299,200 |
Jan 06, 2022 | 29.00 | 30.37 | 28.35 | 29.61 | 29.61 | 2,419,500 |
Jan 05, 2022 | 30.28 | 31.47 | 29.12 | 29.33 | 29.33 | 3,629,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |