Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 12.13 | 12.13 | 11.27 | 11.80 | 11.80 | 8,166,000 |
May 20, 2022 | 12.53 | 12.68 | 11.45 | 12.10 | 12.10 | 7,695,600 |
May 19, 2022 | 11.40 | 12.69 | 11.37 | 12.30 | 12.30 | 8,460,100 |
May 18, 2022 | 11.95 | 12.37 | 11.27 | 11.43 | 11.43 | 8,266,300 |
May 17, 2022 | 11.74 | 12.27 | 11.47 | 12.12 | 12.12 | 8,752,800 |
May 16, 2022 | 12.12 | 12.44 | 11.37 | 11.47 | 11.47 | 9,477,400 |
May 13, 2022 | 11.90 | 12.53 | 11.50 | 12.36 | 12.36 | 10,394,600 |
May 12, 2022 | 10.08 | 11.31 | 10.00 | 11.02 | 11.02 | 12,330,800 |
May 11, 2022 | 11.83 | 12.15 | 10.34 | 10.37 | 10.37 | 13,368,400 |
May 10, 2022 | 13.15 | 13.40 | 11.60 | 12.04 | 12.04 | 12,348,300 |
May 09, 2022 | 14.13 | 14.14 | 12.67 | 12.71 | 12.71 | 10,329,200 |
May 06, 2022 | 15.15 | 15.19 | 14.04 | 14.60 | 14.60 | 5,735,600 |
May 05, 2022 | 16.03 | 16.14 | 14.85 | 15.15 | 15.15 | 6,091,400 |
May 04, 2022 | 15.55 | 16.51 | 15.22 | 16.50 | 16.50 | 7,630,100 |
May 03, 2022 | 16.01 | 16.35 | 15.58 | 15.85 | 15.85 | 4,647,200 |
May 02, 2022 | 14.90 | 15.95 | 14.52 | 15.92 | 15.92 | 6,359,900 |
Apr 29, 2022 | 15.50 | 15.84 | 14.93 | 14.94 | 14.94 | 5,410,600 |
Apr 28, 2022 | 15.12 | 15.44 | 13.88 | 15.41 | 15.41 | 7,442,000 |
Apr 27, 2022 | 14.93 | 15.51 | 14.41 | 14.79 | 14.79 | 7,664,300 |
Apr 26, 2022 | 15.44 | 15.63 | 14.36 | 14.38 | 14.38 | 8,840,700 |
Apr 25, 2022 | 15.28 | 15.90 | 15.13 | 15.67 | 15.67 | 7,149,100 |
Apr 22, 2022 | 15.96 | 16.39 | 15.52 | 15.62 | 15.62 | 5,214,700 |
Apr 21, 2022 | 17.40 | 17.66 | 15.91 | 16.01 | 16.01 | 6,454,400 |
Apr 20, 2022 | 17.75 | 17.97 | 16.98 | 17.10 | 17.10 | 5,086,100 |
Apr 19, 2022 | 17.16 | 18.08 | 16.83 | 17.95 | 17.95 | 5,381,400 |
Apr 18, 2022 | 18.14 | 18.26 | 16.76 | 17.17 | 17.17 | 6,543,000 |
Apr 14, 2022 | 18.52 | 18.87 | 18.08 | 18.21 | 18.21 | 3,784,800 |
Apr 13, 2022 | 17.82 | 18.63 | 17.49 | 18.48 | 18.48 | 4,604,900 |
Apr 12, 2022 | 18.00 | 18.92 | 17.64 | 17.77 | 17.77 | 5,195,900 |
Apr 11, 2022 | 17.52 | 18.38 | 17.07 | 17.96 | 17.96 | 5,665,100 |
Apr 08, 2022 | 18.39 | 18.61 | 17.83 | 17.95 | 17.95 | 4,928,300 |
Apr 07, 2022 | 19.09 | 19.46 | 18.03 | 18.76 | 18.76 | 5,848,900 |
Apr 06, 2022 | 19.97 | 19.97 | 18.67 | 19.29 | 19.29 | 8,008,700 |
Apr 05, 2022 | 21.76 | 22.21 | 20.06 | 20.14 | 20.14 | 8,040,800 |
Apr 04, 2022 | 20.50 | 21.76 | 20.42 | 21.58 | 21.58 | 8,687,600 |
Apr 01, 2022 | 20.30 | 20.56 | 19.70 | 20.25 | 20.25 | 6,937,900 |
Mar 31, 2022 | 20.22 | 20.49 | 19.32 | 19.99 | 19.99 | 8,196,300 |
Mar 30, 2022 | 19.99 | 21.19 | 19.77 | 20.16 | 20.16 | 11,366,300 |
Mar 29, 2022 | 19.05 | 20.67 | 18.60 | 20.35 | 20.35 | 17,163,400 |
Mar 28, 2022 | 17.50 | 19.50 | 17.48 | 18.48 | 18.48 | 23,268,700 |
Mar 25, 2022 | 17.73 | 17.80 | 17.01 | 17.29 | 17.29 | 3,469,300 |
Mar 24, 2022 | 17.54 | 17.85 | 16.94 | 17.77 | 17.77 | 4,955,600 |
Mar 23, 2022 | 17.22 | 18.02 | 16.98 | 17.37 | 17.37 | 5,702,600 |
Mar 22, 2022 | 16.95 | 17.76 | 16.80 | 17.57 | 17.57 | 6,242,600 |
Mar 21, 2022 | 17.00 | 17.24 | 16.45 | 16.89 | 16.89 | 5,536,800 |
Mar 18, 2022 | 16.33 | 17.52 | 16.32 | 17.07 | 17.07 | 9,259,100 |
Mar 17, 2022 | 15.36 | 16.53 | 15.29 | 16.52 | 16.52 | 6,875,100 |
Mar 16, 2022 | 14.70 | 15.72 | 14.59 | 15.69 | 15.69 | 9,436,400 |
Mar 15, 2022 | 13.74 | 14.37 | 13.23 | 14.35 | 14.35 | 7,732,400 |
Mar 14, 2022 | 14.63 | 14.89 | 13.77 | 13.90 | 13.90 | 9,955,500 |
Mar 11, 2022 | 15.99 | 16.05 | 14.86 | 14.90 | 14.90 | 5,562,700 |
Mar 10, 2022 | 15.50 | 15.93 | 15.32 | 15.85 | 15.85 | 4,959,700 |
Mar 09, 2022 | 15.35 | 16.18 | 15.17 | 16.01 | 16.01 | 7,270,200 |
Mar 08, 2022 | 14.25 | 15.32 | 13.77 | 14.84 | 14.84 | 10,352,900 |
Mar 07, 2022 | 14.65 | 15.05 | 14.27 | 14.28 | 14.28 | 8,011,000 |
Mar 04, 2022 | 15.19 | 15.30 | 14.21 | 14.29 | 14.29 | 7,696,300 |
Mar 03, 2022 | 15.77 | 15.94 | 15.11 | 15.22 | 15.22 | 4,540,400 |
Mar 02, 2022 | 16.33 | 16.52 | 15.44 | 15.79 | 15.79 | 7,089,700 |
Mar 01, 2022 | 16.02 | 16.65 | 15.81 | 16.37 | 16.37 | 7,064,400 |
Feb 28, 2022 | 15.49 | 16.56 | 15.14 | 16.14 | 16.14 | 7,785,900 |
Feb 25, 2022 | 15.16 | 15.50 | 14.51 | 15.35 | 15.35 | 6,543,700 |
Feb 24, 2022 | 13.40 | 15.40 | 13.21 | 15.37 | 15.37 | 10,298,200 |
Feb 23, 2022 | 14.91 | 15.18 | 14.00 | 14.11 | 14.11 | 8,790,600 |
Feb 22, 2022 | 15.29 | 15.64 | 14.35 | 14.77 | 14.77 | 8,913,000 |
Feb 18, 2022 | 16.30 | 16.44 | 15.37 | 15.61 | 15.61 | 6,674,700 |
Feb 17, 2022 | 16.65 | 17.86 | 16.06 | 16.16 | 16.16 | 11,083,500 |
Feb 16, 2022 | 17.30 | 17.36 | 16.78 | 16.99 | 16.99 | 7,880,000 |
Feb 15, 2022 | 16.26 | 17.58 | 16.26 | 17.51 | 17.51 | 7,535,300 |
Feb 14, 2022 | 15.67 | 16.67 | 15.65 | 15.82 | 15.82 | 5,696,300 |
Feb 11, 2022 | 16.79 | 17.10 | 15.70 | 15.87 | 15.87 | 6,515,000 |
Feb 10, 2022 | 17.00 | 17.88 | 16.60 | 16.71 | 16.71 | 6,311,200 |
Feb 09, 2022 | 16.87 | 17.48 | 16.61 | 17.40 | 17.40 | 6,165,400 |
Feb 08, 2022 | 16.25 | 16.87 | 16.03 | 16.65 | 16.65 | 5,179,000 |
Feb 07, 2022 | 16.51 | 17.42 | 16.31 | 16.38 | 16.38 | 5,563,000 |
Feb 04, 2022 | 15.84 | 16.51 | 15.64 | 16.42 | 16.42 | 7,393,100 |
Feb 03, 2022 | 16.11 | 16.98 | 15.86 | 15.99 | 15.99 | 6,827,700 |
Feb 02, 2022 | 17.50 | 17.80 | 16.38 | 16.70 | 16.70 | 7,559,900 |
Feb 01, 2022 | 16.90 | 17.61 | 16.17 | 17.54 | 17.54 | 10,758,700 |
Jan 31, 2022 | 14.90 | 16.77 | 14.60 | 16.69 | 16.69 | 10,702,000 |
Jan 28, 2022 | 14.01 | 14.53 | 13.43 | 14.42 | 14.42 | 10,540,000 |
Jan 27, 2022 | 15.90 | 15.93 | 14.02 | 14.11 | 14.11 | 13,023,500 |
Jan 26, 2022 | 15.69 | 16.89 | 15.28 | 15.48 | 15.48 | 10,737,200 |
Jan 25, 2022 | 15.70 | 16.13 | 14.90 | 15.31 | 15.31 | 7,505,400 |
Jan 24, 2022 | 14.85 | 15.89 | 13.76 | 15.89 | 15.89 | 16,370,800 |
Jan 21, 2022 | 16.97 | 17.00 | 15.64 | 15.72 | 15.72 | 14,942,100 |
Jan 20, 2022 | 18.17 | 18.83 | 17.21 | 17.30 | 17.30 | 10,249,600 |
Jan 19, 2022 | 19.61 | 19.84 | 17.90 | 17.92 | 17.92 | 16,233,000 |
Jan 18, 2022 | 20.20 | 20.29 | 19.42 | 19.50 | 19.50 | 8,395,400 |
Jan 14, 2022 | 20.39 | 21.06 | 19.93 | 20.68 | 20.68 | 7,223,300 |
Jan 13, 2022 | 21.30 | 21.59 | 20.31 | 20.59 | 20.59 | 10,338,300 |
Jan 12, 2022 | 21.57 | 21.81 | 20.60 | 20.94 | 20.94 | 5,649,300 |
Jan 11, 2022 | 20.17 | 21.59 | 19.89 | 21.30 | 21.30 | 8,029,700 |
Jan 10, 2022 | 20.73 | 20.78 | 19.21 | 20.23 | 20.23 | 10,479,200 |
Jan 07, 2022 | 20.93 | 21.77 | 20.50 | 21.01 | 21.01 | 5,933,900 |
Jan 06, 2022 | 21.52 | 21.81 | 20.00 | 20.75 | 20.75 | 8,989,100 |
Jan 05, 2022 | 22.75 | 23.35 | 21.40 | 21.51 | 21.51 | 7,789,500 |
Jan 04, 2022 | 23.25 | 23.33 | 22.00 | 22.97 | 22.97 | 7,526,200 |
Jan 03, 2022 | 22.75 | 23.68 | 22.40 | 23.22 | 23.22 | 6,992,300 |
Dec 31, 2021 | 22.94 | 23.50 | 22.14 | 22.19 | 22.19 | 6,848,900 |
Dec 30, 2021 | 22.02 | 23.78 | 21.95 | 23.15 | 23.15 | 7,984,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |