Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | - | - | - | - | - | - |
May 25, 2022 | 16.22 | 17.75 | 16.22 | 17.75 | 17.75 | 1,710,200 |
May 24, 2022 | 17.78 | 17.78 | 15.85 | 16.31 | 16.31 | 3,456,600 |
May 23, 2022 | 18.68 | 19.17 | 17.69 | 17.99 | 17.99 | 1,978,400 |
May 20, 2022 | 19.33 | 19.50 | 17.71 | 18.94 | 18.94 | 2,863,100 |
May 19, 2022 | 17.30 | 19.44 | 17.10 | 18.80 | 18.80 | 2,125,400 |
May 18, 2022 | 17.92 | 19.06 | 17.17 | 17.37 | 17.37 | 1,424,200 |
May 17, 2022 | 18.27 | 18.98 | 17.14 | 18.41 | 18.41 | 1,311,100 |
May 16, 2022 | 17.07 | 18.05 | 16.27 | 17.70 | 17.70 | 2,278,300 |
May 13, 2022 | 15.58 | 17.40 | 15.58 | 17.37 | 17.37 | 1,402,500 |
May 12, 2022 | 13.14 | 15.02 | 12.71 | 14.99 | 14.99 | 2,518,000 |
May 11, 2022 | 15.20 | 15.73 | 13.41 | 13.51 | 13.51 | 1,659,700 |
May 10, 2022 | 16.88 | 17.35 | 14.28 | 15.45 | 15.45 | 1,954,400 |
May 09, 2022 | 18.17 | 18.61 | 16.24 | 16.38 | 16.38 | 2,229,000 |
May 06, 2022 | 18.90 | 19.30 | 17.56 | 18.72 | 18.72 | 1,195,200 |
May 05, 2022 | 19.92 | 19.92 | 18.49 | 18.91 | 18.91 | 2,163,900 |
May 04, 2022 | 19.96 | 20.54 | 18.48 | 20.45 | 20.45 | 1,333,400 |
May 03, 2022 | 19.17 | 20.33 | 18.56 | 20.14 | 20.14 | 2,361,500 |
May 02, 2022 | 17.67 | 18.89 | 17.25 | 18.79 | 18.79 | 2,267,300 |
Apr 29, 2022 | 18.29 | 19.04 | 17.63 | 17.87 | 17.87 | 1,107,600 |
Apr 28, 2022 | 17.47 | 18.86 | 16.87 | 18.67 | 18.67 | 1,223,000 |
Apr 27, 2022 | 17.22 | 17.72 | 16.80 | 16.98 | 16.98 | 817,700 |
Apr 26, 2022 | 17.54 | 17.80 | 16.82 | 17.25 | 17.25 | 1,635,100 |
Apr 25, 2022 | 17.19 | 18.04 | 17.11 | 17.82 | 17.82 | 778,100 |
Apr 22, 2022 | 17.50 | 18.15 | 17.13 | 17.32 | 17.32 | 644,700 |
Apr 21, 2022 | 18.85 | 19.20 | 16.99 | 17.46 | 17.46 | 1,273,900 |
Apr 20, 2022 | 20.25 | 20.31 | 18.30 | 18.37 | 18.37 | 1,970,400 |
Apr 19, 2022 | 19.27 | 20.82 | 19.01 | 20.17 | 20.17 | 1,542,600 |
Apr 18, 2022 | 19.84 | 20.05 | 18.71 | 19.16 | 19.16 | 4,274,200 |
Apr 14, 2022 | 21.53 | 21.53 | 19.95 | 19.96 | 19.96 | 842,800 |
Apr 13, 2022 | 20.73 | 21.79 | 20.55 | 21.47 | 21.47 | 476,600 |
Apr 12, 2022 | 20.64 | 22.20 | 20.60 | 20.79 | 20.79 | 974,500 |
Apr 11, 2022 | 20.32 | 20.82 | 19.81 | 20.36 | 20.36 | 676,500 |
Apr 08, 2022 | 21.38 | 21.47 | 20.45 | 20.68 | 20.68 | 652,100 |
Apr 07, 2022 | 21.33 | 21.76 | 20.10 | 21.46 | 21.46 | 1,905,600 |
Apr 06, 2022 | 21.68 | 21.83 | 20.41 | 21.23 | 21.23 | 1,563,800 |
Apr 05, 2022 | 23.63 | 23.67 | 21.55 | 22.33 | 22.33 | 1,059,500 |
Apr 04, 2022 | 22.40 | 24.10 | 22.24 | 23.87 | 23.87 | 1,269,700 |
Apr 01, 2022 | 22.10 | 22.74 | 21.61 | 22.21 | 22.21 | 765,400 |
Mar 31, 2022 | 22.30 | 22.49 | 21.58 | 21.91 | 21.91 | 830,500 |
Mar 30, 2022 | 22.71 | 23.62 | 22.13 | 22.19 | 22.19 | 1,361,700 |
Mar 29, 2022 | 21.76 | 23.44 | 21.73 | 23.28 | 23.28 | 1,186,100 |
Mar 28, 2022 | 20.66 | 21.42 | 20.52 | 21.25 | 21.25 | 1,022,000 |
Mar 25, 2022 | 21.86 | 21.88 | 20.33 | 20.50 | 20.50 | 843,300 |
Mar 24, 2022 | 22.30 | 22.82 | 21.52 | 21.88 | 21.88 | 593,100 |
Mar 23, 2022 | 22.71 | 23.44 | 21.95 | 22.21 | 22.21 | 923,800 |
Mar 22, 2022 | 21.30 | 23.43 | 21.22 | 22.87 | 22.87 | 1,579,400 |
Mar 21, 2022 | 21.40 | 21.94 | 20.55 | 21.39 | 21.39 | 1,594,700 |
Mar 18, 2022 | 20.92 | 22.12 | 20.75 | 21.70 | 21.70 | 1,306,100 |
Mar 17, 2022 | 20.04 | 21.39 | 19.50 | 21.25 | 21.25 | 1,360,400 |
Mar 16, 2022 | 18.03 | 20.28 | 17.80 | 20.13 | 20.13 | 3,235,300 |
Mar 15, 2022 | 18.21 | 18.61 | 17.27 | 17.72 | 17.72 | 3,185,300 |
Mar 14, 2022 | 19.02 | 19.55 | 17.90 | 18.21 | 18.21 | 1,622,100 |
Mar 11, 2022 | 21.04 | 21.04 | 19.02 | 19.15 | 19.15 | 2,314,100 |
Mar 10, 2022 | 21.39 | 21.52 | 20.26 | 20.60 | 20.60 | 1,126,400 |
Mar 09, 2022 | 21.20 | 22.27 | 20.69 | 22.09 | 22.09 | 1,869,400 |
Mar 08, 2022 | 20.63 | 21.47 | 19.55 | 20.25 | 20.25 | 2,458,300 |
Mar 07, 2022 | 20.78 | 22.03 | 20.35 | 20.89 | 20.89 | 1,481,400 |
Mar 04, 2022 | 21.63 | 22.98 | 20.56 | 20.94 | 20.94 | 998,200 |
Mar 03, 2022 | 22.36 | 22.89 | 21.48 | 21.92 | 21.92 | 1,585,700 |
Mar 02, 2022 | 22.30 | 22.41 | 21.04 | 22.39 | 22.39 | 1,741,300 |
Mar 01, 2022 | 20.22 | 22.76 | 20.13 | 21.85 | 21.85 | 5,391,300 |
Feb 28, 2022 | 25.04 | 26.25 | 24.36 | 25.90 | 25.90 | 1,883,500 |
Feb 25, 2022 | 24.95 | 25.40 | 23.44 | 25.31 | 25.31 | 1,027,200 |
Feb 24, 2022 | 21.79 | 25.16 | 21.63 | 24.91 | 24.91 | 1,533,600 |
Feb 23, 2022 | 24.81 | 25.30 | 22.94 | 23.01 | 23.01 | 1,241,500 |
Feb 22, 2022 | 24.53 | 26.22 | 24.26 | 24.52 | 24.52 | 1,115,900 |
Feb 18, 2022 | 26.62 | 26.82 | 24.53 | 25.32 | 25.32 | 1,790,800 |
Feb 17, 2022 | 28.56 | 28.87 | 26.21 | 26.56 | 26.56 | 1,401,100 |
Feb 16, 2022 | 30.14 | 30.27 | 28.38 | 29.11 | 29.11 | 1,629,500 |
Feb 15, 2022 | 30.75 | 31.33 | 30.08 | 31.22 | 31.22 | 885,200 |
Feb 14, 2022 | 30.74 | 31.95 | 29.98 | 30.05 | 30.05 | 1,013,500 |
Feb 11, 2022 | 31.94 | 33.50 | 30.15 | 31.01 | 31.01 | 2,383,300 |
Feb 10, 2022 | 32.24 | 33.80 | 31.45 | 31.73 | 31.73 | 1,059,700 |
Feb 09, 2022 | 32.50 | 33.40 | 32.02 | 33.10 | 33.10 | 1,004,600 |
Feb 08, 2022 | 30.64 | 32.08 | 30.56 | 31.98 | 31.98 | 593,200 |
Feb 07, 2022 | 30.68 | 32.57 | 30.39 | 31.00 | 31.00 | 767,000 |
Feb 04, 2022 | 29.45 | 31.16 | 28.94 | 30.68 | 30.68 | 1,331,500 |
Feb 03, 2022 | 29.78 | 30.94 | 28.77 | 28.94 | 28.94 | 1,317,500 |
Feb 02, 2022 | 34.00 | 34.00 | 30.92 | 31.37 | 31.37 | 1,209,400 |
Feb 01, 2022 | 33.05 | 33.95 | 31.33 | 33.74 | 33.74 | 1,550,500 |
Jan 31, 2022 | 30.51 | 32.77 | 30.51 | 32.69 | 32.69 | 1,606,800 |
Jan 28, 2022 | 28.80 | 30.56 | 27.82 | 30.35 | 30.35 | 1,350,500 |
Jan 27, 2022 | 30.35 | 31.19 | 28.36 | 28.82 | 28.82 | 1,586,500 |
Jan 26, 2022 | 30.50 | 31.37 | 29.09 | 29.61 | 29.61 | 2,397,400 |
Jan 25, 2022 | 28.82 | 30.35 | 27.04 | 28.79 | 28.79 | 2,607,100 |
Jan 24, 2022 | 26.08 | 30.20 | 25.61 | 29.94 | 29.94 | 2,843,700 |
Jan 21, 2022 | 28.74 | 29.70 | 27.38 | 27.59 | 27.59 | 1,761,200 |
Jan 20, 2022 | 30.08 | 31.99 | 29.24 | 29.32 | 29.32 | 1,296,400 |
Jan 19, 2022 | 28.94 | 30.20 | 28.60 | 28.99 | 28.99 | 1,362,000 |
Jan 18, 2022 | 30.08 | 30.95 | 28.75 | 28.96 | 28.96 | 2,158,100 |
Jan 14, 2022 | 31.15 | 32.37 | 30.22 | 31.10 | 31.10 | 1,330,700 |
Jan 13, 2022 | 33.92 | 34.02 | 31.21 | 31.44 | 31.44 | 1,520,200 |
Jan 12, 2022 | 34.28 | 34.98 | 32.89 | 33.60 | 33.60 | 1,258,000 |
Jan 11, 2022 | 33.32 | 34.45 | 32.60 | 33.79 | 33.79 | 1,163,800 |
Jan 10, 2022 | 31.97 | 33.85 | 30.88 | 33.71 | 33.71 | 1,682,800 |
Jan 07, 2022 | 32.22 | 33.62 | 32.01 | 32.66 | 32.66 | 1,542,100 |
Jan 06, 2022 | 31.58 | 33.60 | 31.05 | 32.14 | 32.14 | 1,382,500 |
Jan 05, 2022 | 34.00 | 34.89 | 31.80 | 32.01 | 32.01 | 1,671,700 |
Jan 04, 2022 | 37.35 | 37.45 | 33.50 | 34.50 | 34.50 | 2,194,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |