Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 20.40 | 20.51 | 20.24 | 20.40 | 20.40 | 13,954,861 |
May 16, 2022 | 19.93 | 20.38 | 19.68 | 20.28 | 20.28 | 40,014,700 |
May 13, 2022 | 19.74 | 19.86 | 19.54 | 19.84 | 19.84 | 34,089,300 |
May 12, 2022 | 19.40 | 19.74 | 19.39 | 19.72 | 19.72 | 52,687,000 |
May 11, 2022 | 19.50 | 19.66 | 19.29 | 19.43 | 19.43 | 50,074,200 |
May 10, 2022 | 19.66 | 19.85 | 19.24 | 19.36 | 19.36 | 42,465,900 |
May 09, 2022 | 19.98 | 20.04 | 19.47 | 19.55 | 19.55 | 51,563,300 |
May 06, 2022 | 19.80 | 20.11 | 19.66 | 20.03 | 20.03 | 51,489,900 |
May 05, 2022 | 19.74 | 19.99 | 19.68 | 19.95 | 19.95 | 55,503,900 |
May 04, 2022 | 19.28 | 19.98 | 19.21 | 19.95 | 19.95 | 60,771,800 |
May 03, 2022 | 19.18 | 19.68 | 19.04 | 19.33 | 19.33 | 62,675,300 |
May 02, 2022 | 19.00 | 19.39 | 18.86 | 19.12 | 19.12 | 67,551,600 |
Apr 29, 2022 | 19.36 | 19.37 | 18.81 | 18.86 | 18.86 | 70,195,400 |
Apr 28, 2022 | 19.25 | 19.59 | 19.10 | 19.42 | 19.42 | 67,479,400 |
Apr 27, 2022 | 19.23 | 19.36 | 18.99 | 19.07 | 19.07 | 66,767,000 |
Apr 26, 2022 | 19.45 | 19.65 | 19.30 | 19.30 | 19.30 | 50,825,900 |
Apr 25, 2022 | 19.77 | 19.89 | 19.11 | 19.51 | 19.51 | 71,861,400 |
Apr 22, 2022 | 20.05 | 20.05 | 19.50 | 19.52 | 19.52 | 68,483,600 |
Apr 21, 2022 | 19.68 | 20.35 | 19.63 | 20.21 | 20.21 | 81,259,800 |
Apr 20, 2022 | 19.52 | 19.59 | 19.30 | 19.43 | 19.43 | 48,751,400 |
Apr 19, 2022 | 19.49 | 19.64 | 19.39 | 19.49 | 19.49 | 57,496,000 |
Apr 18, 2022 | 19.43 | 19.57 | 19.29 | 19.46 | 19.46 | 54,812,700 |
Apr 14, 2022 | 19.32 | 19.59 | 19.21 | 19.54 | 19.54 | 52,731,100 |
Apr 13, 2022 | 19.12 | 19.49 | 19.03 | 19.42 | 19.42 | 64,100,500 |
Apr 12, 2022 | 19.75 | 20.12 | 19.51 | 19.56 | 19.56 | 104,795,900 |
Apr 11, 2022 | 18.89 | 19.77 | 18.85 | 19.63 | 19.63 | 157,485,300 |
Apr 08, 2022 | 17.88 | 18.31 | 17.78 | 18.23 | 18.23 | 73,121,078 |
Apr 07, 2022 | 18.06 | 18.11 | 17.82 | 17.92 | 17.92 | 62,815,724 |
Apr 06, 2022 | 17.96 | 18.23 | 17.82 | 18.15 | 18.15 | 49,327,209 |
Apr 05, 2022 | 18.10 | 18.24 | 18.01 | 18.04 | 18.04 | 43,936,808 |
Apr 04, 2022 | 18.01 | 18.28 | 17.80 | 18.26 | 18.26 | 47,195,569 |
Apr 01, 2022 | 17.92 | 18.13 | 17.67 | 18.11 | 18.11 | 53,381,429 |
Mar 31, 2022 | 18.13 | 18.23 | 17.84 | 17.85 | 17.85 | 69,574,611 |
Mar 30, 2022 | 18.16 | 18.24 | 18.07 | 18.23 | 18.23 | 42,385,080 |
Mar 29, 2022 | 18.08 | 18.17 | 18.01 | 18.12 | 18.12 | 43,979,838 |
Mar 28, 2022 | 18.13 | 18.18 | 17.91 | 18.03 | 18.03 | 50,968,704 |
Mar 25, 2022 | 17.67 | 18.01 | 17.62 | 18.01 | 18.01 | 42,137,094 |
Mar 24, 2022 | 17.55 | 17.64 | 17.49 | 17.62 | 17.62 | 37,218,434 |
Mar 23, 2022 | 17.53 | 17.71 | 17.50 | 17.53 | 17.53 | 38,180,320 |
Mar 22, 2022 | 17.57 | 17.74 | 17.51 | 17.53 | 17.53 | 39,631,954 |
Mar 21, 2022 | 17.54 | 17.76 | 17.44 | 17.49 | 17.49 | 50,990,418 |
Mar 18, 2022 | 17.52 | 17.64 | 17.39 | 17.54 | 17.54 | 89,500,414 |
Mar 17, 2022 | 17.46 | 17.58 | 17.33 | 17.52 | 17.52 | 41,109,008 |
Mar 16, 2022 | 17.48 | 17.59 | 17.35 | 17.52 | 17.52 | 49,791,138 |
Mar 15, 2022 | 17.36 | 17.52 | 17.30 | 17.44 | 17.44 | 47,089,252 |
Mar 14, 2022 | 17.54 | 17.55 | 17.23 | 17.29 | 17.29 | 65,683,375 |
Mar 11, 2022 | 17.82 | 17.90 | 17.48 | 17.52 | 17.52 | 72,142,244 |
Mar 10, 2022 | 17.54 | 17.54 | 17.33 | 17.52 | 17.52 | 53,623,059 |
Mar 09, 2022 | 17.59 | 17.76 | 17.52 | 17.57 | 17.57 | 58,010,928 |
Mar 08, 2022 | 17.76 | 17.85 | 17.37 | 17.37 | 17.37 | 67,277,074 |
Mar 07, 2022 | 17.88 | 18.03 | 17.73 | 17.80 | 17.80 | 50,113,532 |
Mar 04, 2022 | 17.90 | 18.04 | 17.70 | 18.03 | 18.03 | 48,190,952 |
Mar 03, 2022 | 18.09 | 18.20 | 17.89 | 18.06 | 18.06 | 49,218,641 |
Mar 02, 2022 | 17.79 | 18.16 | 17.77 | 17.99 | 17.99 | 45,624,775 |
Mar 01, 2022 | 17.83 | 17.95 | 17.50 | 17.77 | 17.77 | 57,663,378 |
Feb 28, 2022 | 17.82 | 17.94 | 17.68 | 17.89 | 17.89 | 62,788,449 |
Feb 25, 2022 | 17.71 | 18.21 | 17.70 | 18.06 | 18.06 | 59,026,965 |
Feb 24, 2022 | 17.34 | 17.59 | 17.11 | 17.55 | 17.55 | 92,965,719 |
Feb 23, 2022 | 17.98 | 18.07 | 17.68 | 17.76 | 17.76 | 50,233,222 |
Feb 22, 2022 | 17.95 | 18.20 | 17.80 | 17.94 | 17.94 | 62,168,288 |
Feb 18, 2022 | 17.91 | 18.10 | 17.79 | 18.03 | 18.03 | 62,595,410 |
Feb 17, 2022 | 18.00 | 18.09 | 17.82 | 17.95 | 17.95 | 61,712,434 |
Feb 16, 2022 | 18.26 | 18.38 | 17.96 | 18.08 | 18.08 | 60,662,502 |
Feb 15, 2022 | 18.26 | 18.47 | 18.21 | 18.38 | 18.38 | 43,586,610 |
Feb 14, 2022 | 18.16 | 18.33 | 18.01 | 18.16 | 18.16 | 57,458,290 |
Feb 11, 2022 | 18.33 | 18.47 | 18.13 | 18.23 | 18.23 | 60,084,576 |
Feb 10, 2022 | 18.47 | 18.62 | 18.29 | 18.32 | 18.32 | 58,431,827 |
Feb 09, 2022 | 18.13 | 18.54 | 18.11 | 18.50 | 18.50 | 53,029,907 |
Feb 08, 2022 | 18.04 | 18.22 | 17.99 | 18.08 | 18.08 | 42,150,732 |
Feb 07, 2022 | 18.16 | 18.19 | 17.85 | 18.07 | 18.07 | 73,169,536 |
Feb 04, 2022 | 18.51 | 18.53 | 18.11 | 18.19 | 18.19 | 69,719,192 |
Feb 03, 2022 | 18.50 | 18.81 | 18.46 | 18.55 | 18.55 | 63,825,671 |
Feb 02, 2022 | 18.29 | 18.66 | 18.18 | 18.53 | 18.53 | 93,834,925 |
Feb 01, 2022 | 18.27 | 18.58 | 18.22 | 18.44 | 18.44 | 172,591,344 |
Jan 31, 2022 | 18.86 | 19.29 | 18.60 | 19.26 | 19.26 | 129,691,758 |
Jan 28, 2022 | 18.18 | 19.06 | 18.08 | 19.04 | 19.04 | 102,063,320 |
Jan 27, 2022 | 18.17 | 18.53 | 17.79 | 18.22 | 18.22 | 116,707,158 |
Jan 26, 2022 | 20.38 | 20.38 | 18.17 | 18.32 | 18.32 | 188,252,808 |
Jan 25, 2022 | 19.76 | 20.10 | 19.41 | 20.00 | 20.00 | 115,467,364 |
Jan 24, 2022 | 19.78 | 20.08 | 19.48 | 19.89 | 19.89 | 102,910,548 |
Jan 21, 2022 | 20.27 | 20.39 | 19.98 | 20.10 | 20.10 | 79,715,392 |
Jan 20, 2022 | 20.49 | 20.70 | 20.36 | 20.41 | 20.41 | 55,659,239 |
Jan 19, 2022 | 20.73 | 20.76 | 20.23 | 20.60 | 20.60 | 67,442,309 |
Jan 18, 2022 | 20.55 | 20.75 | 20.32 | 20.63 | 20.63 | 80,247,772 |
Jan 14, 2022 | 20.11 | 20.57 | 19.99 | 20.53 | 20.53 | 72,617,163 |
Jan 13, 2022 | 20.02 | 20.45 | 19.88 | 20.24 | 20.24 | 65,005,487 |
Jan 12, 2022 | 19.85 | 20.02 | 19.75 | 19.98 | 19.98 | 48,477,730 |
Jan 11, 2022 | 20.13 | 20.19 | 19.74 | 19.89 | 19.89 | 60,054,124 |
Jan 10, 2022 | 19.93 | 20.12 | 19.79 | 19.98 | 19.98 | 77,030,717 |
Jan 07, 2022 | 19.57 | 20.03 | 19.46 | 19.86 | 19.86 | 98,164,670 |
Jan 07, 2022 | 0.52 Dividend | |||||
Jan 06, 2022 | 20.17 | 20.23 | 19.59 | 19.72 | 19.20 | 93,758,133 |
Jan 05, 2022 | 19.64 | 20.26 | 19.64 | 19.80 | 19.27 | 125,367,971 |
Jan 04, 2022 | 19.37 | 19.55 | 19.21 | 19.37 | 18.85 | 72,918,108 |
Jan 03, 2022 | 18.72 | 19.32 | 18.72 | 19.21 | 18.70 | 76,970,210 |
Dec 31, 2021 | 18.67 | 18.75 | 18.56 | 18.58 | 18.09 | 59,608,069 |
Dec 30, 2021 | 18.63 | 18.84 | 18.63 | 18.72 | 18.22 | 53,706,074 |
Dec 29, 2021 | 18.74 | 18.82 | 18.58 | 18.61 | 18.12 | 44,728,560 |
Dec 28, 2021 | 18.69 | 18.97 | 18.65 | 18.75 | 18.25 | 55,695,649 |
Dec 27, 2021 | 18.78 | 18.95 | 18.60 | 18.72 | 18.22 | 67,853,676 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |