Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 19.41 | 19.41 | 18.94 | 18.94 | 18.94 | 648 |
Aug 18, 2022 | 20.09 | 20.54 | 20.09 | 20.54 | 20.54 | 3,515 |
Aug 17, 2022 | 21.32 | 21.32 | 19.90 | 20.04 | 20.04 | 388 |
Aug 16, 2022 | 20.60 | 20.80 | 20.56 | 20.59 | 20.59 | 1,108 |
Aug 15, 2022 | 20.79 | 20.80 | 20.55 | 20.80 | 20.80 | 728 |
Aug 12, 2022 | 20.39 | 20.57 | 20.35 | 20.57 | 20.57 | 1,239 |
Aug 11, 2022 | 20.34 | 20.70 | 20.25 | 20.51 | 20.51 | 455 |
Aug 10, 2022 | 18.31 | 19.84 | 18.31 | 19.84 | 19.84 | 214 |
Aug 09, 2022 | 19.41 | 19.43 | 18.16 | 18.37 | 18.37 | 980 |
Aug 08, 2022 | 18.99 | 19.53 | 18.89 | 19.37 | 19.37 | 2,061 |
Aug 05, 2022 | 18.08 | 18.60 | 18.08 | 18.35 | 18.35 | 9,073 |
Aug 04, 2022 | 17.81 | 17.81 | 17.53 | 17.53 | 17.53 | 2,806 |
Aug 03, 2022 | 17.84 | 18.20 | 17.84 | 18.18 | 18.18 | 1,181 |
Aug 02, 2022 | 17.13 | 17.82 | 17.13 | 17.65 | 17.65 | 328 |
Aug 01, 2022 | 18.33 | 18.33 | 17.92 | 18.09 | 18.09 | 227 |
Jul 29, 2022 | 18.68 | 18.90 | 18.39 | 18.73 | 18.73 | 1,295 |
Jul 28, 2022 | 17.80 | 18.57 | 17.60 | 18.57 | 18.57 | 1,459 |
Jul 27, 2022 | 16.07 | 16.34 | 16.03 | 16.33 | 16.33 | 308 |
Jul 26, 2022 | 15.43 | 15.52 | 15.07 | 15.13 | 15.13 | 841 |
Jul 25, 2022 | 16.60 | 16.67 | 16.44 | 16.63 | 16.63 | 50 |
Jul 22, 2022 | 17.36 | 17.99 | 17.14 | 17.14 | 17.14 | 2,110 |
Jul 21, 2022 | 16.10 | 16.51 | 16.10 | 16.51 | 16.51 | 44 |
Jul 20, 2022 | 17.02 | 17.55 | 16.62 | 17.50 | 17.50 | 518 |
Jul 19, 2022 | 16.65 | 17.07 | 16.46 | 16.62 | 16.62 | 323 |
Jul 18, 2022 | 16.01 | 16.47 | 16.01 | 16.21 | 16.21 | 2,918 |
Jul 15, 2022 | 13.29 | 13.54 | 13.29 | 13.52 | 13.52 | 2,313 |
Jul 14, 2022 | 12.24 | 12.34 | 12.03 | 12.34 | 12.34 | 67 |
Jul 13, 2022 | 11.78 | 11.93 | 11.30 | 11.68 | 11.68 | 594 |
Jul 12, 2022 | 11.91 | 11.91 | 11.74 | 11.91 | 11.91 | 1,107 |
Jul 11, 2022 | 12.59 | 12.69 | 12.54 | 12.54 | 12.54 | 319 |
Jul 08, 2022 | 13.60 | 13.65 | 13.52 | 13.53 | 13.53 | 461 |
Jul 07, 2022 | 12.75 | 13.40 | 12.75 | 13.31 | 13.31 | 1,484 |
Jul 06, 2022 | 12.30 | 12.47 | 12.30 | 12.36 | 12.36 | 1,101 |
Jul 05, 2022 | 12.39 | 12.39 | 11.78 | 11.78 | 11.78 | 4,434 |
Jul 04, 2022 | 11.18 | 11.81 | 11.18 | 11.81 | 11.81 | 555 |
Jul 01, 2022 | 11.17 | 11.50 | 11.14 | 11.34 | 11.34 | 1,319 |
Jun 30, 2022 | 11.30 | 11.30 | 10.95 | 10.97 | 10.97 | 880 |
Jun 29, 2022 | 11.90 | 12.00 | 11.64 | 11.79 | 11.79 | 1,623 |
Jun 28, 2022 | 12.74 | 13.00 | 12.59 | 12.59 | 12.59 | 420 |
Jun 27, 2022 | 12.89 | 13.03 | 12.42 | 12.44 | 12.44 | 3,584 |
Jun 24, 2022 | 12.00 | 12.82 | 12.00 | 12.64 | 12.64 | 5,752 |
Jun 23, 2022 | 11.62 | 11.94 | 11.53 | 11.53 | 11.53 | 2,107 |
Jun 22, 2022 | 11.45 | 11.56 | 11.35 | 11.56 | 11.56 | 6,352 |
Jun 21, 2022 | 12.16 | 12.43 | 12.05 | 12.42 | 12.42 | 765 |
Jun 20, 2022 | 11.46 | 12.24 | 11.36 | 11.89 | 11.89 | 4,255 |
Jun 17, 2022 | 11.71 | 11.75 | 11.49 | 11.49 | 11.49 | 160 |
Jun 16, 2022 | 12.59 | 12.62 | 11.55 | 11.89 | 11.89 | 2,878 |
Jun 15, 2022 | 12.05 | 12.22 | 10.81 | 11.77 | 11.77 | 8,263 |
Jun 14, 2022 | 13.08 | 13.31 | 12.33 | 13.06 | 13.06 | 10,301 |
Jun 13, 2022 | 14.09 | 14.21 | 12.80 | 13.02 | 13.02 | 13,178 |
Jun 10, 2022 | 18.76 | 18.76 | 18.28 | 18.28 | 18.28 | 8 |
Jun 09, 2022 | 18.70 | 18.74 | 18.66 | 18.74 | 18.74 | 15 |
Jun 08, 2022 | 18.78 | 18.89 | 18.78 | 18.86 | 18.86 | 805 |
Jun 07, 2022 | 18.32 | 18.57 | 18.24 | 18.52 | 18.52 | 546 |
Jun 06, 2022 | 19.61 | 19.84 | 19.58 | 19.58 | 19.58 | 165 |
Jun 03, 2022 | 18.76 | 18.76 | 18.10 | 18.39 | 18.39 | 459 |
Jun 02, 2022 | 19.08 | 19.08 | 18.74 | 18.92 | 18.92 | 261 |
Jun 01, 2022 | 20.18 | 20.20 | 19.80 | 19.81 | 19.81 | 407 |
May 31, 2022 | 20.42 | 20.63 | 20.21 | 20.27 | 20.27 | 614 |
May 30, 2022 | 19.74 | 19.77 | 19.49 | 19.70 | 19.70 | 496 |
May 27, 2022 | 18.40 | 18.73 | 18.31 | 18.45 | 18.45 | 1,936 |
May 26, 2022 | 20.03 | 20.03 | 18.42 | 19.23 | 19.23 | 3,202 |
May 25, 2022 | 20.59 | 20.61 | 20.48 | 20.48 | 20.48 | 62 |
May 24, 2022 | 20.58 | 20.59 | 19.93 | 20.13 | 20.13 | 1,796 |
May 23, 2022 | 21.57 | 21.62 | 21.57 | 21.62 | 21.62 | 25 |
May 20, 2022 | 21.20 | 21.68 | 20.68 | 20.76 | 20.76 | 638 |
May 19, 2022 | 20.89 | 21.37 | 20.36 | 21.37 | 21.37 | 91 |
May 18, 2022 | 21.50 | 21.64 | 20.75 | 20.75 | 20.75 | 572 |
May 17, 2022 | 22.24 | 22.24 | 21.80 | 21.80 | 21.80 | 95 |
May 16, 2022 | 21.52 | 21.84 | 21.36 | 21.51 | 21.51 | 310 |
May 13, 2022 | 22.34 | 22.95 | 22.03 | 22.38 | 22.38 | 2,273 |
May 12, 2022 | 19.07 | 21.83 | 18.24 | 21.31 | 21.31 | 11,106 |
May 11, 2022 | 24.37 | 25.67 | 22.97 | 24.30 | 24.30 | 1,541 |
May 10, 2022 | 25.48 | 25.64 | 24.88 | 24.89 | 24.89 | 360 |
May 09, 2022 | 26.19 | 26.22 | 24.98 | 24.98 | 24.98 | 1,822 |
May 06, 2022 | 29.11 | 29.11 | 28.00 | 28.50 | 28.50 | 908 |
May 05, 2022 | 30.88 | 30.93 | 29.34 | 29.34 | 29.34 | 3,513 |
May 04, 2022 | 29.81 | 30.38 | 29.81 | 29.91 | 29.91 | 179 |
May 03, 2022 | 30.14 | 30.17 | 29.97 | 29.97 | 29.97 | 38 |
May 02, 2022 | 30.25 | 30.25 | 29.69 | 29.96 | 29.96 | 605 |
Apr 29, 2022 | 30.93 | 30.93 | 30.07 | 30.21 | 30.21 | 115 |
Apr 28, 2022 | 30.56 | 31.20 | 30.56 | 30.79 | 30.79 | 411 |
Apr 27, 2022 | 30.16 | 30.81 | 30.03 | 30.32 | 30.32 | 532 |
Apr 26, 2022 | 31.17 | 31.37 | 30.36 | 30.36 | 30.36 | 645 |
Apr 25, 2022 | 29.17 | 30.04 | 29.07 | 30.04 | 30.04 | 1,627 |
Apr 22, 2022 | 31.11 | 31.11 | 30.69 | 30.69 | 30.69 | 14 |
Apr 21, 2022 | 31.56 | 32.33 | 31.50 | 32.32 | 32.32 | 1,464 |
Apr 20, 2022 | 32.01 | 32.55 | 31.45 | 31.45 | 31.45 | 437 |
Apr 19, 2022 | 31.55 | 32.26 | 31.39 | 32.26 | 32.26 | 380 |
Apr 14, 2022 | 31.83 | 31.91 | 31.44 | 31.44 | 31.44 | 625 |
Apr 13, 2022 | 31.46 | 32.03 | 31.06 | 32.03 | 32.03 | 4,301 |
Apr 12, 2022 | 30.85 | 31.47 | 30.85 | 31.38 | 31.38 | 17,794 |
Apr 11, 2022 | 32.55 | 32.55 | 30.94 | 31.04 | 31.04 | 1,582 |
Apr 08, 2022 | 33.58 | 34.01 | 33.25 | 33.83 | 33.83 | 13,153 |
Apr 07, 2022 | 32.87 | 33.20 | 32.42 | 32.42 | 32.42 | 1,063 |
Apr 06, 2022 | 34.55 | 34.55 | 33.09 | 33.22 | 33.22 | 2,046 |
Apr 05, 2022 | 35.84 | 36.00 | 35.23 | 35.40 | 35.40 | 3,632 |
Apr 04, 2022 | 35.42 | 35.45 | 34.84 | 34.92 | 34.92 | 1,394 |
Apr 01, 2022 | 32.97 | 34.78 | 32.97 | 34.71 | 34.71 | 923 |
Mar 31, 2022 | 33.99 | 34.38 | 33.80 | 33.81 | 33.81 | 1,602 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |