Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 21.12 | 21.70 | 21.10 | 21.12 | 21.12 | 1,233,833 |
May 19, 2022 | 22.73 | 22.79 | 20.58 | 20.88 | 20.88 | 1,906,211 |
May 18, 2022 | 22.70 | 23.26 | 22.62 | 22.96 | 22.96 | 858,415 |
May 17, 2022 | 22.08 | 22.66 | 22.05 | 22.61 | 22.61 | 743,777 |
May 16, 2022 | 21.42 | 22.03 | 21.37 | 21.89 | 21.89 | 676,771 |
May 13, 2022 | 20.82 | 21.54 | 20.81 | 21.42 | 21.42 | 1,253,725 |
May 12, 2022 | 20.48 | 20.60 | 20.09 | 20.50 | 20.50 | 1,529,929 |
May 11, 2022 | 22.06 | 22.60 | 21.96 | 22.53 | 22.53 | 1,018,303 |
May 10, 2022 | 21.79 | 22.06 | 21.51 | 21.83 | 21.83 | 763,520 |
May 09, 2022 | 21.72 | 22.01 | 21.51 | 21.61 | 21.61 | 955,341 |
May 06, 2022 | 22.82 | 22.93 | 21.80 | 21.86 | 21.86 | 1,118,993 |
May 05, 2022 | 23.01 | 23.55 | 22.96 | 22.96 | 22.96 | 742,801 |
May 04, 2022 | 22.87 | 23.36 | 22.76 | 22.80 | 22.80 | 761,538 |
May 03, 2022 | 22.70 | 22.95 | 22.55 | 22.79 | 22.79 | 803,657 |
May 02, 2022 | 22.70 | 23.08 | 21.40 | 22.60 | 22.60 | 698,220 |
Apr 29, 2022 | 22.89 | 23.42 | 22.59 | 22.86 | 22.86 | 1,045,215 |
Apr 28, 2022 | 23.84 | 24.27 | 23.22 | 23.37 | 23.37 | 823,018 |
Apr 27, 2022 | 23.40 | 23.79 | 22.98 | 23.66 | 23.66 | 737,674 |
Apr 26, 2022 | 23.08 | 23.88 | 22.95 | 23.48 | 23.48 | 756,899 |
Apr 25, 2022 | 22.75 | 23.23 | 22.41 | 22.94 | 22.94 | 596,020 |
Apr 22, 2022 | 23.33 | 23.55 | 22.90 | 22.90 | 22.90 | 763,577 |
Apr 21, 2022 | 23.43 | 23.96 | 23.34 | 23.65 | 23.65 | 1,191,218 |
Apr 20, 2022 | 23.17 | 23.55 | 23.00 | 23.30 | 23.30 | 439,972 |
Apr 19, 2022 | 23.19 | 23.65 | 23.12 | 23.12 | 23.12 | 463,143 |
Apr 14, 2022 | 23.41 | 23.49 | 23.08 | 23.20 | 23.20 | 504,172 |
Apr 13, 2022 | 22.75 | 23.30 | 22.70 | 23.21 | 23.21 | 384,997 |
Apr 12, 2022 | 23.12 | 23.15 | 22.61 | 22.72 | 22.72 | 931,207 |
Apr 11, 2022 | 22.68 | 23.74 | 22.56 | 23.51 | 23.51 | 909,579 |
Apr 08, 2022 | 22.02 | 22.60 | 22.01 | 22.60 | 22.60 | 676,709 |
Apr 07, 2022 | 22.06 | 22.64 | 21.76 | 21.91 | 21.91 | 916,705 |
Apr 06, 2022 | 22.42 | 22.64 | 21.73 | 21.82 | 21.82 | 1,362,823 |
Apr 05, 2022 | 23.30 | 23.51 | 22.72 | 23.00 | 23.00 | 1,151,084 |
Apr 04, 2022 | 24.03 | 24.09 | 23.29 | 23.29 | 23.29 | 925,612 |
Apr 01, 2022 | 24.22 | 24.28 | 23.70 | 24.04 | 24.04 | 746,464 |
Mar 31, 2022 | 24.97 | 25.11 | 24.15 | 24.18 | 24.18 | 546,464 |
Mar 30, 2022 | 24.54 | 25.20 | 24.34 | 24.89 | 24.89 | 796,373 |
Mar 29, 2022 | 23.80 | 24.57 | 23.44 | 24.57 | 24.57 | 766,344 |
Mar 28, 2022 | 23.50 | 24.08 | 23.35 | 23.46 | 23.46 | 529,611 |
Mar 25, 2022 | 22.87 | 23.66 | 22.83 | 23.66 | 23.66 | 795,075 |
Mar 24, 2022 | 22.87 | 22.96 | 22.55 | 22.73 | 22.73 | 1,036,740 |
Mar 23, 2022 | 23.58 | 23.69 | 22.71 | 22.82 | 22.82 | 641,580 |
Mar 22, 2022 | 22.58 | 23.67 | 22.58 | 23.62 | 23.62 | 950,252 |
Mar 21, 2022 | 22.75 | 23.10 | 22.36 | 22.59 | 22.59 | 845,150 |
Mar 18, 2022 | 23.16 | 23.32 | 22.45 | 23.12 | 23.12 | 3,300,207 |
Mar 17, 2022 | 23.71 | 23.96 | 22.88 | 23.18 | 23.18 | 1,062,140 |
Mar 16, 2022 | 23.61 | 24.72 | 23.59 | 23.65 | 23.65 | 1,400,689 |
Mar 15, 2022 | 22.67 | 23.36 | 22.54 | 23.22 | 23.22 | 688,934 |
Mar 14, 2022 | 23.14 | 23.69 | 22.77 | 23.01 | 23.01 | 850,862 |
Mar 11, 2022 | 22.23 | 23.11 | 22.06 | 22.80 | 22.80 | 1,069,283 |
Mar 10, 2022 | 22.66 | 23.00 | 22.09 | 22.24 | 22.24 | 1,209,941 |
Mar 09, 2022 | 21.70 | 22.80 | 21.66 | 22.61 | 22.61 | 1,771,098 |
Mar 08, 2022 | 20.37 | 21.88 | 20.29 | 21.03 | 21.03 | 1,978,526 |
Mar 07, 2022 | 21.47 | 21.63 | 20.07 | 20.61 | 20.61 | 2,405,326 |
Mar 04, 2022 | 24.00 | 24.00 | 21.61 | 21.97 | 21.97 | 1,685,165 |
Mar 03, 2022 | 24.83 | 25.13 | 24.05 | 24.07 | 24.07 | 863,301 |
Mar 02, 2022 | 24.22 | 25.03 | 23.92 | 24.51 | 24.51 | 1,777,934 |
Mar 01, 2022 | 25.57 | 25.96 | 24.51 | 24.75 | 24.75 | 1,421,912 |
Feb 28, 2022 | 25.62 | 25.82 | 25.01 | 25.66 | 25.66 | 1,631,398 |
Feb 25, 2022 | 25.19 | 26.13 | 25.00 | 25.99 | 25.99 | 1,230,414 |
Feb 24, 2022 | 25.07 | 25.68 | 24.74 | 25.22 | 25.22 | 1,583,048 |
Feb 23, 2022 | 25.93 | 26.33 | 25.72 | 25.85 | 25.85 | 754,238 |
Feb 22, 2022 | 24.90 | 26.05 | 24.60 | 25.90 | 25.90 | 908,873 |
Feb 21, 2022 | 26.64 | 26.70 | 25.61 | 25.81 | 25.81 | 1,096,767 |
Feb 18, 2022 | 25.99 | 26.88 | 25.91 | 26.20 | 26.20 | 1,095,107 |
Feb 17, 2022 | 24.96 | 26.52 | 24.96 | 26.37 | 26.37 | 1,694,968 |
Feb 16, 2022 | 24.12 | 25.25 | 24.11 | 24.95 | 24.95 | 1,082,058 |
Feb 15, 2022 | 23.55 | 24.20 | 23.54 | 24.12 | 24.12 | 874,421 |
Feb 14, 2022 | 23.55 | 23.75 | 22.95 | 23.66 | 23.66 | 1,112,302 |
Feb 11, 2022 | 24.20 | 24.30 | 23.69 | 23.88 | 23.88 | 926,910 |
Feb 10, 2022 | 23.47 | 24.51 | 23.47 | 24.50 | 24.50 | 1,212,566 |
Feb 09, 2022 | 22.65 | 23.47 | 22.54 | 23.41 | 23.41 | 1,052,775 |
Feb 08, 2022 | 22.38 | 22.76 | 22.30 | 22.58 | 22.58 | 615,740 |
Feb 07, 2022 | 22.61 | 22.62 | 22.30 | 22.38 | 22.38 | 754,763 |
Feb 04, 2022 | 22.90 | 22.91 | 22.34 | 22.52 | 22.52 | 1,106,053 |
Feb 03, 2022 | 23.12 | 23.29 | 22.38 | 22.81 | 22.81 | 1,133,361 |
Feb 02, 2022 | 23.59 | 23.77 | 23.16 | 23.18 | 23.18 | 779,813 |
Feb 01, 2022 | 23.65 | 23.69 | 23.23 | 23.52 | 23.52 | 884,459 |
Jan 31, 2022 | 23.22 | 23.46 | 22.98 | 23.46 | 23.46 | 1,200,526 |
Jan 28, 2022 | 23.66 | 23.75 | 22.91 | 23.57 | 23.57 | 1,260,729 |
Jan 27, 2022 | 23.73 | 24.21 | 23.72 | 23.82 | 23.82 | 831,452 |
Jan 26, 2022 | 23.62 | 24.38 | 23.57 | 24.04 | 24.04 | 1,290,456 |
Jan 25, 2022 | 23.19 | 23.78 | 22.85 | 23.48 | 23.48 | 1,380,745 |
Jan 24, 2022 | 23.54 | 23.64 | 22.87 | 23.01 | 23.01 | 2,056,101 |
Jan 21, 2022 | 23.53 | 23.70 | 23.37 | 23.65 | 23.65 | 1,584,999 |
Jan 20, 2022 | 23.66 | 23.79 | 23.24 | 23.76 | 23.76 | 1,305,914 |
Jan 19, 2022 | 22.75 | 23.65 | 22.69 | 23.65 | 23.65 | 1,827,182 |
Jan 18, 2022 | 22.27 | 22.93 | 22.20 | 22.82 | 22.82 | 1,008,605 |
Jan 17, 2022 | 22.54 | 22.78 | 22.36 | 22.36 | 22.36 | 550,756 |
Jan 14, 2022 | 22.20 | 22.58 | 22.16 | 22.51 | 22.51 | 906,417 |
Jan 13, 2022 | 22.31 | 22.48 | 22.07 | 22.36 | 22.36 | 972,901 |
Jan 12, 2022 | 23.12 | 23.20 | 22.29 | 22.29 | 22.29 | 960,886 |
Jan 11, 2022 | 22.94 | 23.19 | 22.70 | 23.05 | 23.05 | 1,261,719 |
Jan 10, 2022 | 22.37 | 22.98 | 22.12 | 22.94 | 22.94 | 1,077,130 |
Jan 07, 2022 | 22.03 | 22.27 | 21.89 | 22.27 | 22.27 | 797,187 |
Jan 06, 2022 | 21.59 | 22.14 | 21.48 | 22.05 | 22.05 | 803,066 |
Jan 05, 2022 | 21.96 | 22.28 | 21.92 | 22.02 | 22.02 | 1,034,316 |
Jan 04, 2022 | 21.35 | 21.97 | 21.35 | 21.89 | 21.89 | 988,342 |
Jan 03, 2022 | 20.79 | 21.19 | 20.73 | 21.14 | 21.14 | 616,594 |
Dec 31, 2021 | 20.61 | 20.91 | 20.61 | 20.85 | 20.85 | 215,665 |
Dec 30, 2021 | 20.45 | 20.75 | 20.44 | 20.75 | 20.75 | 358,575 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |