Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | - | - | - | - | - | - |
May 20, 2022 | 21.41 | 22.45 | 19.67 | 21.80 | 21.80 | 1,325,800 |
May 19, 2022 | 20.50 | 21.90 | 19.13 | 21.20 | 21.20 | 1,054,800 |
May 18, 2022 | 22.80 | 23.07 | 20.66 | 20.70 | 20.70 | 678,600 |
May 17, 2022 | 22.17 | 23.14 | 22.16 | 22.96 | 22.96 | 311,400 |
May 16, 2022 | 22.15 | 22.63 | 21.61 | 21.67 | 21.67 | 245,100 |
May 13, 2022 | 19.99 | 22.30 | 19.99 | 22.26 | 22.26 | 340,100 |
May 12, 2022 | 20.00 | 20.34 | 18.92 | 19.63 | 19.63 | 390,400 |
May 11, 2022 | 19.50 | 20.51 | 19.08 | 20.10 | 20.10 | 458,000 |
May 10, 2022 | 22.40 | 22.61 | 19.41 | 19.50 | 19.50 | 947,800 |
May 09, 2022 | 22.60 | 22.93 | 21.27 | 21.27 | 21.27 | 451,100 |
May 06, 2022 | 22.40 | 22.71 | 21.14 | 22.70 | 22.70 | 797,200 |
May 05, 2022 | 23.50 | 23.61 | 22.25 | 22.36 | 22.36 | 324,700 |
May 04, 2022 | 22.64 | 23.21 | 22.08 | 23.16 | 23.16 | 350,800 |
May 03, 2022 | 22.92 | 22.98 | 22.15 | 22.53 | 22.53 | 404,900 |
May 02, 2022 | 22.35 | 22.92 | 22.13 | 22.92 | 22.92 | 342,900 |
Apr 29, 2022 | 21.57 | 22.52 | 21.44 | 22.35 | 22.35 | 278,300 |
Apr 28, 2022 | 20.91 | 21.60 | 20.51 | 21.54 | 21.54 | 176,400 |
Apr 27, 2022 | 20.18 | 20.72 | 19.79 | 20.54 | 20.54 | 149,000 |
Apr 26, 2022 | 20.70 | 20.95 | 19.95 | 20.07 | 20.07 | 187,900 |
Apr 25, 2022 | 20.39 | 21.20 | 19.57 | 21.07 | 21.07 | 504,600 |
Apr 22, 2022 | 21.40 | 21.50 | 20.39 | 20.51 | 20.51 | 157,000 |
Apr 21, 2022 | 22.76 | 22.76 | 21.40 | 21.56 | 21.56 | 177,700 |
Apr 20, 2022 | 22.89 | 22.89 | 22.42 | 22.47 | 22.47 | 147,700 |
Apr 19, 2022 | 21.90 | 22.54 | 21.77 | 22.51 | 22.51 | 218,900 |
Apr 18, 2022 | 21.47 | 21.73 | 21.15 | 21.70 | 21.70 | 108,700 |
Apr 14, 2022 | 21.56 | 21.70 | 21.28 | 21.52 | 21.52 | 196,600 |
Apr 13, 2022 | 21.17 | 21.66 | 21.06 | 21.51 | 21.51 | 182,400 |
Apr 12, 2022 | 21.39 | 21.85 | 21.03 | 21.09 | 21.09 | 372,400 |
Apr 11, 2022 | 21.08 | 21.50 | 20.95 | 21.06 | 21.06 | 176,300 |
Apr 08, 2022 | 21.61 | 21.66 | 21.15 | 21.32 | 21.32 | 117,900 |
Apr 07, 2022 | 21.75 | 21.84 | 21.41 | 21.62 | 21.62 | 130,000 |
Apr 06, 2022 | 22.50 | 22.55 | 21.44 | 21.72 | 21.72 | 233,100 |
Apr 05, 2022 | 23.46 | 23.68 | 22.63 | 22.74 | 22.74 | 75,600 |
Apr 04, 2022 | 23.18 | 23.68 | 23.16 | 23.47 | 23.47 | 91,800 |
Apr 01, 2022 | 22.75 | 23.20 | 22.50 | 23.18 | 23.18 | 151,200 |
Mar 31, 2022 | 23.16 | 23.46 | 22.58 | 22.78 | 22.78 | 296,600 |
Mar 30, 2022 | 23.72 | 23.72 | 23.14 | 23.27 | 23.27 | 119,700 |
Mar 29, 2022 | 23.12 | 23.89 | 23.12 | 23.72 | 23.72 | 116,000 |
Mar 28, 2022 | 22.91 | 23.10 | 22.53 | 22.80 | 22.80 | 118,600 |
Mar 25, 2022 | 23.51 | 23.59 | 22.91 | 23.08 | 23.08 | 130,200 |
Mar 24, 2022 | 23.40 | 23.55 | 23.10 | 23.50 | 23.50 | 125,400 |
Mar 23, 2022 | 23.76 | 23.83 | 23.18 | 23.32 | 23.32 | 113,300 |
Mar 22, 2022 | 23.81 | 24.36 | 23.72 | 24.01 | 24.01 | 109,900 |
Mar 21, 2022 | 24.11 | 24.29 | 23.66 | 23.78 | 23.78 | 107,300 |
Mar 18, 2022 | 24.33 | 24.63 | 23.78 | 24.17 | 24.17 | 211,800 |
Mar 17, 2022 | 23.55 | 24.40 | 23.42 | 24.33 | 24.33 | 184,000 |
Mar 16, 2022 | 23.41 | 23.90 | 22.66 | 23.57 | 23.57 | 223,900 |
Mar 15, 2022 | 23.46 | 23.79 | 23.01 | 23.30 | 23.30 | 373,200 |
Mar 14, 2022 | 23.40 | 23.82 | 23.02 | 23.32 | 23.32 | 307,300 |
Mar 11, 2022 | 22.90 | 23.47 | 22.74 | 23.14 | 23.14 | 271,500 |
Mar 10, 2022 | 22.10 | 22.87 | 22.10 | 22.81 | 22.81 | 137,700 |
Mar 09, 2022 | 21.80 | 23.07 | 21.80 | 22.65 | 22.65 | 194,600 |
Mar 08, 2022 | 23.50 | 23.53 | 21.25 | 21.43 | 21.43 | 435,300 |
Mar 07, 2022 | 21.83 | 22.00 | 20.50 | 20.62 | 20.62 | 413,600 |
Mar 04, 2022 | 22.61 | 22.82 | 21.27 | 21.83 | 21.83 | 161,900 |
Mar 03, 2022 | 23.16 | 23.16 | 22.61 | 22.95 | 22.95 | 142,100 |
Mar 02, 2022 | 22.54 | 23.33 | 22.54 | 23.06 | 23.06 | 124,300 |
Mar 01, 2022 | 22.77 | 22.93 | 22.21 | 22.33 | 22.33 | 154,700 |
Feb 28, 2022 | 22.49 | 22.98 | 22.37 | 22.77 | 22.77 | 219,500 |
Feb 25, 2022 | 22.29 | 22.83 | 22.16 | 22.79 | 22.79 | 172,300 |
Feb 24, 2022 | 20.91 | 22.23 | 20.50 | 22.19 | 22.19 | 286,300 |
Feb 23, 2022 | 21.67 | 21.86 | 21.10 | 21.24 | 21.24 | 214,900 |
Feb 22, 2022 | 21.17 | 21.72 | 20.80 | 21.41 | 21.41 | 163,700 |
Feb 18, 2022 | 21.41 | 21.89 | 21.40 | 21.45 | 21.45 | 149,000 |
Feb 17, 2022 | 22.46 | 22.51 | 21.51 | 21.53 | 21.53 | 148,900 |
Feb 16, 2022 | 22.94 | 23.03 | 22.56 | 22.61 | 22.61 | 165,100 |
Feb 15, 2022 | 22.57 | 23.37 | 22.47 | 22.99 | 22.99 | 132,500 |
Feb 14, 2022 | 22.37 | 23.39 | 22.13 | 22.24 | 22.24 | 220,500 |
Feb 11, 2022 | 23.07 | 23.23 | 22.29 | 22.39 | 22.39 | 115,100 |
Feb 10, 2022 | 23.32 | 23.99 | 23.08 | 23.20 | 23.20 | 122,600 |
Feb 09, 2022 | 23.74 | 24.04 | 23.55 | 23.78 | 23.78 | 145,100 |
Feb 08, 2022 | 22.99 | 23.54 | 22.99 | 23.43 | 23.43 | 202,900 |
Feb 07, 2022 | 22.90 | 23.21 | 22.52 | 23.05 | 23.05 | 207,900 |
Feb 04, 2022 | 22.91 | 23.97 | 22.55 | 23.02 | 23.02 | 288,100 |
Feb 03, 2022 | 23.06 | 23.76 | 22.51 | 22.91 | 22.91 | 268,900 |
Feb 02, 2022 | 22.85 | 23.46 | 22.60 | 23.39 | 23.39 | 320,000 |
Feb 01, 2022 | 22.62 | 22.99 | 22.07 | 22.85 | 22.85 | 273,400 |
Jan 31, 2022 | 21.57 | 22.53 | 21.57 | 22.53 | 22.53 | 567,300 |
Jan 28, 2022 | 21.12 | 21.65 | 20.71 | 21.64 | 21.64 | 210,100 |
Jan 27, 2022 | 21.96 | 22.16 | 21.10 | 21.12 | 21.12 | 176,700 |
Jan 26, 2022 | 22.13 | 22.49 | 21.46 | 21.80 | 21.80 | 239,800 |
Jan 25, 2022 | 21.76 | 22.31 | 21.22 | 21.86 | 21.86 | 229,100 |
Jan 24, 2022 | 21.18 | 22.24 | 20.55 | 22.17 | 22.17 | 320,200 |
Jan 21, 2022 | 22.54 | 22.85 | 21.69 | 21.72 | 21.72 | 286,300 |
Jan 20, 2022 | 22.88 | 23.12 | 22.60 | 22.79 | 22.79 | 219,600 |
Jan 19, 2022 | 22.91 | 23.26 | 22.69 | 22.78 | 22.78 | 141,700 |
Jan 18, 2022 | 23.58 | 23.64 | 22.81 | 22.93 | 22.93 | 174,100 |
Jan 14, 2022 | 24.02 | 24.16 | 23.62 | 23.70 | 23.70 | 104,600 |
Jan 13, 2022 | 25.24 | 25.24 | 24.18 | 24.37 | 24.37 | 164,400 |
Jan 12, 2022 | 25.12 | 25.45 | 24.65 | 25.08 | 25.08 | 263,200 |
Jan 11, 2022 | 24.87 | 25.18 | 24.29 | 24.89 | 24.89 | 172,500 |
Jan 10, 2022 | 25.03 | 25.38 | 24.54 | 24.79 | 24.79 | 165,900 |
Jan 07, 2022 | 26.11 | 26.33 | 25.45 | 25.47 | 25.47 | 95,500 |
Jan 06, 2022 | 26.32 | 26.43 | 25.64 | 26.25 | 26.25 | 156,800 |
Jan 05, 2022 | 27.48 | 27.90 | 25.86 | 26.04 | 26.04 | 194,300 |
Jan 04, 2022 | 27.69 | 28.07 | 27.28 | 27.53 | 27.53 | 91,800 |
Jan 03, 2022 | 27.82 | 27.96 | 27.39 | 27.65 | 27.65 | 126,500 |
Dec 31, 2021 | 27.82 | 27.99 | 27.05 | 27.72 | 27.72 | 96,100 |
Dec 30, 2021 | 27.17 | 27.98 | 27.17 | 27.75 | 27.75 | 112,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |