Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 17.33 | 17.95 | 16.09 | 16.57 | 16.57 | 538,205 |
May 17, 2022 | 17.53 | 18.29 | 16.60 | 18.29 | 18.29 | 645,800 |
May 16, 2022 | 16.86 | 17.94 | 16.31 | 16.84 | 16.84 | 489,800 |
May 13, 2022 | 15.50 | 17.31 | 15.09 | 16.98 | 16.98 | 868,200 |
May 12, 2022 | 12.58 | 14.78 | 12.12 | 14.71 | 14.71 | 1,041,100 |
May 11, 2022 | 16.34 | 16.87 | 12.87 | 13.04 | 13.04 | 1,257,400 |
May 10, 2022 | 16.60 | 17.81 | 15.71 | 16.58 | 16.58 | 962,200 |
May 09, 2022 | 18.18 | 18.61 | 16.35 | 16.61 | 16.61 | 772,000 |
May 06, 2022 | 19.93 | 19.93 | 18.25 | 18.72 | 18.72 | 588,900 |
May 05, 2022 | 22.07 | 22.32 | 19.56 | 20.20 | 20.20 | 607,900 |
May 04, 2022 | 21.53 | 22.78 | 19.90 | 22.59 | 22.59 | 450,500 |
May 03, 2022 | 20.96 | 22.04 | 20.72 | 21.51 | 21.51 | 298,100 |
May 02, 2022 | 19.40 | 21.22 | 19.14 | 21.19 | 21.19 | 523,900 |
Apr 29, 2022 | 20.07 | 21.35 | 19.30 | 19.38 | 19.38 | 508,300 |
Apr 28, 2022 | 19.53 | 20.19 | 18.01 | 20.04 | 20.04 | 553,200 |
Apr 27, 2022 | 19.74 | 20.04 | 18.77 | 19.02 | 19.02 | 564,100 |
Apr 26, 2022 | 21.82 | 22.28 | 19.44 | 19.49 | 19.49 | 487,600 |
Apr 25, 2022 | 21.00 | 22.10 | 20.78 | 22.09 | 22.09 | 705,100 |
Apr 22, 2022 | 22.31 | 22.83 | 20.96 | 21.26 | 21.26 | 525,100 |
Apr 21, 2022 | 22.98 | 23.39 | 21.97 | 22.59 | 22.59 | 1,045,400 |
Apr 20, 2022 | 20.15 | 25.80 | 18.32 | 24.47 | 24.47 | 6,150,200 |
Apr 19, 2022 | 25.22 | 26.19 | 24.14 | 25.26 | 25.26 | 340,800 |
Apr 18, 2022 | 26.44 | 26.50 | 24.60 | 25.24 | 25.24 | 352,800 |
Apr 14, 2022 | 29.26 | 29.26 | 26.45 | 26.51 | 26.51 | 366,700 |
Apr 13, 2022 | 26.89 | 29.92 | 26.89 | 29.67 | 29.67 | 408,100 |
Apr 12, 2022 | 26.43 | 27.98 | 26.18 | 26.82 | 26.82 | 318,600 |
Apr 11, 2022 | 26.26 | 27.13 | 25.86 | 25.92 | 25.92 | 415,800 |
Apr 08, 2022 | 27.37 | 27.91 | 26.71 | 26.97 | 26.97 | 317,600 |
Apr 07, 2022 | 29.58 | 30.36 | 27.08 | 27.47 | 27.47 | 407,400 |
Apr 06, 2022 | 28.78 | 30.23 | 27.75 | 29.91 | 29.91 | 578,700 |
Apr 05, 2022 | 30.85 | 31.41 | 28.77 | 29.24 | 29.24 | 468,500 |
Apr 04, 2022 | 29.21 | 31.18 | 28.83 | 31.17 | 31.17 | 491,400 |
Apr 01, 2022 | 27.16 | 29.45 | 27.16 | 28.91 | 28.91 | 417,600 |
Mar 31, 2022 | 27.76 | 28.57 | 26.77 | 26.96 | 26.96 | 379,000 |
Mar 30, 2022 | 28.90 | 29.48 | 27.42 | 27.54 | 27.54 | 310,600 |
Mar 29, 2022 | 27.54 | 29.40 | 27.40 | 29.05 | 29.05 | 566,000 |
Mar 28, 2022 | 27.20 | 28.22 | 26.58 | 27.11 | 27.11 | 346,100 |
Mar 25, 2022 | 28.08 | 28.08 | 26.91 | 27.18 | 27.18 | 315,700 |
Mar 24, 2022 | 27.98 | 28.73 | 27.06 | 28.08 | 28.08 | 405,200 |
Mar 23, 2022 | 27.34 | 28.50 | 26.90 | 27.38 | 27.38 | 414,300 |
Mar 22, 2022 | 24.38 | 27.92 | 24.12 | 27.88 | 27.88 | 654,400 |
Mar 21, 2022 | 25.59 | 25.98 | 24.07 | 24.47 | 24.47 | 579,000 |
Mar 18, 2022 | 23.58 | 26.41 | 23.54 | 25.57 | 25.57 | 2,656,400 |
Mar 17, 2022 | 20.68 | 23.88 | 20.37 | 23.86 | 23.86 | 647,300 |
Mar 16, 2022 | 19.12 | 20.92 | 18.77 | 20.89 | 20.89 | 731,100 |
Mar 15, 2022 | 17.80 | 18.81 | 17.55 | 18.56 | 18.56 | 415,500 |
Mar 14, 2022 | 18.35 | 19.74 | 17.43 | 17.64 | 17.64 | 614,400 |
Mar 11, 2022 | 19.76 | 19.95 | 18.40 | 18.40 | 18.40 | 376,300 |
Mar 10, 2022 | 19.25 | 19.80 | 18.83 | 19.55 | 19.55 | 354,600 |
Mar 09, 2022 | 17.97 | 20.00 | 17.67 | 19.90 | 19.90 | 599,400 |
Mar 08, 2022 | 17.82 | 18.77 | 16.93 | 18.12 | 18.12 | 454,400 |
Mar 07, 2022 | 18.84 | 19.56 | 17.88 | 17.88 | 17.88 | 477,000 |
Mar 04, 2022 | 19.81 | 21.04 | 18.55 | 18.85 | 18.85 | 487,100 |
Mar 03, 2022 | 22.31 | 22.34 | 19.80 | 20.35 | 20.35 | 533,300 |
Mar 02, 2022 | 22.29 | 22.64 | 21.65 | 22.01 | 22.01 | 358,100 |
Mar 01, 2022 | 23.00 | 23.52 | 21.54 | 22.08 | 22.08 | 636,000 |
Feb 28, 2022 | 23.42 | 24.16 | 22.76 | 23.97 | 23.97 | 482,200 |
Feb 25, 2022 | 23.34 | 23.74 | 22.13 | 23.64 | 23.64 | 299,800 |
Feb 24, 2022 | 20.46 | 23.41 | 19.68 | 23.20 | 23.20 | 646,100 |
Feb 23, 2022 | 22.77 | 22.77 | 21.46 | 21.49 | 21.49 | 352,800 |
Feb 22, 2022 | 21.98 | 23.37 | 21.54 | 22.48 | 22.48 | 482,100 |
Feb 18, 2022 | 22.84 | 22.90 | 21.91 | 22.53 | 22.53 | 447,100 |
Feb 17, 2022 | 24.09 | 24.10 | 22.49 | 22.69 | 22.69 | 357,600 |
Feb 16, 2022 | 24.21 | 24.69 | 23.59 | 24.47 | 24.47 | 303,500 |
Feb 15, 2022 | 23.79 | 24.96 | 23.55 | 24.85 | 24.85 | 352,300 |
Feb 14, 2022 | 24.70 | 24.78 | 23.07 | 23.25 | 23.25 | 404,700 |
Feb 11, 2022 | 25.35 | 26.50 | 24.67 | 24.99 | 24.99 | 329,200 |
Feb 10, 2022 | 26.12 | 28.10 | 24.73 | 25.30 | 25.30 | 574,300 |
Feb 09, 2022 | 25.65 | 27.41 | 25.65 | 27.31 | 27.31 | 383,400 |
Feb 08, 2022 | 24.68 | 25.33 | 23.54 | 25.08 | 25.08 | 396,700 |
Feb 07, 2022 | 24.26 | 25.83 | 24.17 | 24.86 | 24.86 | 382,900 |
Feb 04, 2022 | 23.43 | 24.64 | 22.72 | 24.27 | 24.27 | 447,300 |
Feb 03, 2022 | 24.20 | 25.04 | 23.38 | 23.45 | 23.45 | 452,600 |
Feb 02, 2022 | 26.43 | 26.60 | 24.42 | 24.79 | 24.79 | 480,900 |
Feb 01, 2022 | 26.64 | 27.30 | 25.19 | 26.56 | 26.56 | 573,800 |
Jan 31, 2022 | 23.47 | 26.14 | 23.02 | 26.13 | 26.13 | 725,700 |
Jan 28, 2022 | 22.07 | 22.32 | 20.54 | 22.30 | 22.30 | 543,500 |
Jan 27, 2022 | 24.26 | 24.26 | 21.10 | 21.48 | 21.48 | 522,900 |
Jan 26, 2022 | 25.23 | 26.72 | 23.30 | 23.48 | 23.48 | 660,400 |
Jan 25, 2022 | 24.96 | 25.99 | 24.00 | 25.32 | 25.32 | 746,800 |
Jan 24, 2022 | 24.39 | 25.15 | 21.02 | 24.90 | 24.90 | 1,086,900 |
Jan 21, 2022 | 24.99 | 26.25 | 24.57 | 24.59 | 24.59 | 567,900 |
Jan 20, 2022 | 27.47 | 28.23 | 25.23 | 25.31 | 25.31 | 642,900 |
Jan 19, 2022 | 27.26 | 28.88 | 26.24 | 26.66 | 26.66 | 704,900 |
Jan 18, 2022 | 32.33 | 32.33 | 27.04 | 27.21 | 27.21 | 843,700 |
Jan 14, 2022 | 31.00 | 33.82 | 30.51 | 33.48 | 33.48 | 475,200 |
Jan 13, 2022 | 32.21 | 32.48 | 30.96 | 31.21 | 31.21 | 398,700 |
Jan 12, 2022 | 33.39 | 33.79 | 32.02 | 32.07 | 32.07 | 345,100 |
Jan 11, 2022 | 33.89 | 34.51 | 33.00 | 33.51 | 33.51 | 229,100 |
Jan 10, 2022 | 33.71 | 34.39 | 32.45 | 34.21 | 34.21 | 530,200 |
Jan 07, 2022 | 35.09 | 36.32 | 33.91 | 34.15 | 34.15 | 285,700 |
Jan 06, 2022 | 34.78 | 35.43 | 32.62 | 34.86 | 34.86 | 428,100 |
Jan 05, 2022 | 38.50 | 39.01 | 34.56 | 34.78 | 34.78 | 494,500 |
Jan 04, 2022 | 39.39 | 40.00 | 38.07 | 38.46 | 38.46 | 394,700 |
Jan 03, 2022 | 37.09 | 39.57 | 36.49 | 39.57 | 39.57 | 348,900 |
Dec 31, 2021 | 38.87 | 39.82 | 36.75 | 37.01 | 37.01 | 405,000 |
Dec 30, 2021 | 38.54 | 40.50 | 38.38 | 38.88 | 38.88 | 331,600 |
Dec 29, 2021 | 38.90 | 39.47 | 38.02 | 38.82 | 38.82 | 373,500 |
Dec 28, 2021 | 39.76 | 41.06 | 39.00 | 39.10 | 39.10 | 443,500 |
Dec 27, 2021 | 39.66 | 40.50 | 38.66 | 40.08 | 40.08 | 495,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |