Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 20.01 | 20.21 | 19.98 | 20.18 | 20.18 | 3,300 |
Aug 11, 2022 | 19.96 | 19.97 | 19.92 | 19.97 | 19.97 | 2,800 |
Aug 10, 2022 | 19.75 | 19.90 | 19.75 | 19.89 | 19.89 | 13,500 |
Aug 09, 2022 | 19.69 | 19.69 | 19.62 | 19.65 | 19.65 | 1,500 |
Aug 08, 2022 | 19.70 | 19.71 | 19.62 | 19.71 | 19.71 | 1,400 |
Aug 05, 2022 | 19.72 | 19.72 | 19.61 | 19.61 | 19.61 | 2,500 |
Aug 04, 2022 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 100 |
Aug 03, 2022 | 19.56 | 19.59 | 19.52 | 19.59 | 19.59 | 900 |
Aug 02, 2022 | 19.53 | 19.54 | 19.45 | 19.45 | 19.45 | 900 |
Aug 01, 2022 | 19.59 | 19.59 | 19.55 | 19.55 | 19.55 | 900 |
Jul 29, 2022 | 19.42 | 19.66 | 19.42 | 19.66 | 19.66 | 4,300 |
Jul 28, 2022 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 100 |
Jul 27, 2022 | 19.45 | 19.68 | 19.45 | 19.68 | 19.68 | 1,200 |
Jul 26, 2022 | 19.41 | 19.41 | 19.36 | 19.36 | 19.36 | 700 |
Jul 25, 2022 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 500 |
Jul 22, 2022 | 19.57 | 19.57 | 19.39 | 19.39 | 19.39 | 2,200 |
Jul 21, 2022 | 19.50 | 19.63 | 19.49 | 19.63 | 19.63 | 9,300 |
Jul 20, 2022 | 19.45 | 19.45 | 19.40 | 19.41 | 19.41 | 2,800 |
Jul 19, 2022 | 19.46 | 19.55 | 19.46 | 19.52 | 19.52 | 8,500 |
Jul 18, 2022 | 19.38 | 19.38 | 19.23 | 19.27 | 19.27 | 1,100 |
Jul 15, 2022 | 19.06 | 19.15 | 19.01 | 19.15 | 19.15 | 4,900 |
Jul 14, 2022 | 19.07 | 19.18 | 19.07 | 19.12 | 19.12 | 1,300 |
Jul 13, 2022 | 19.32 | 19.32 | 19.25 | 19.26 | 19.26 | 4,400 |
Jul 12, 2022 | 19.30 | 19.31 | 19.30 | 19.31 | 19.31 | 500 |
Jul 11, 2022 | 19.34 | 19.43 | 19.32 | 19.35 | 19.35 | 2,600 |
Jul 08, 2022 | 19.77 | 19.89 | 19.67 | 19.77 | 19.77 | 7,600 |
Jul 07, 2022 | 19.88 | 19.89 | 19.80 | 19.85 | 19.85 | 5,700 |
Jul 06, 2022 | 19.45 | 19.55 | 19.40 | 19.52 | 19.52 | 9,000 |
Jul 05, 2022 | 19.44 | 19.61 | 19.42 | 19.58 | 19.58 | 19,600 |
Jul 01, 2022 | 19.68 | 19.76 | 19.67 | 19.71 | 19.71 | 8,000 |
Jun 30, 2022 | 19.69 | 19.92 | 19.69 | 19.87 | 19.87 | 10,900 |
Jun 29, 2022 | 20.00 | 20.01 | 19.94 | 19.96 | 19.96 | 7,800 |
Jun 28, 2022 | 20.34 | 20.34 | 20.03 | 20.03 | 20.03 | 7,400 |
Jun 27, 2022 | 20.21 | 20.22 | 20.12 | 20.14 | 20.14 | 4,000 |
Jun 24, 2022 | 20.31 | 20.40 | 20.31 | 20.37 | 20.37 | 1,400 |
Jun 23, 2022 | 20.01 | 20.04 | 20.01 | 20.04 | 20.04 | 2,300 |
Jun 22, 2022 | 20.26 | 20.26 | 20.08 | 20.08 | 20.08 | 800 |
Jun 21, 2022 | 20.55 | 20.55 | 20.31 | 20.42 | 20.42 | 2,700 |
Jun 17, 2022 | 20.34 | 20.34 | 20.21 | 20.22 | 20.22 | 3,300 |
Jun 16, 2022 | 20.12 | 20.18 | 20.02 | 20.17 | 20.17 | 4,600 |
Jun 15, 2022 | 20.62 | 20.81 | 20.35 | 20.55 | 20.55 | 15,500 |
Jun 14, 2022 | 20.30 | 20.49 | 20.30 | 20.49 | 20.49 | 2,300 |
Jun 13, 2022 | 20.28 | 20.37 | 20.22 | 20.31 | 20.31 | 4,100 |
Jun 10, 2022 | 21.15 | 21.15 | 20.97 | 20.97 | 20.97 | 1,800 |
Jun 09, 2022 | 21.28 | 21.28 | 21.10 | 21.10 | 21.10 | 2,000 |
Jun 08, 2022 | 21.36 | 21.78 | 21.36 | 21.54 | 21.54 | 1,300 |
Jun 07, 2022 | 21.24 | 21.63 | 21.24 | 21.47 | 21.47 | 2,000 |
Jun 06, 2022 | 21.97 | 21.97 | 21.21 | 21.42 | 21.42 | 18,200 |
Jun 03, 2022 | 21.33 | 21.53 | 21.16 | 21.34 | 21.34 | 4,000 |
Jun 02, 2022 | 21.58 | 21.67 | 21.50 | 21.67 | 21.67 | 1,400 |
Jun 01, 2022 | 21.41 | 21.54 | 21.36 | 21.38 | 21.38 | 2,200 |
May 31, 2022 | 21.50 | 21.77 | 21.39 | 21.57 | 21.57 | 7,000 |
May 27, 2022 | 21.02 | 21.17 | 21.02 | 21.10 | 21.10 | 11,000 |
May 26, 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 200 |
May 25, 2022 | 20.67 | 20.84 | 20.49 | 20.81 | 20.81 | 4,300 |
May 24, 2022 | 20.32 | 20.95 | 20.32 | 20.73 | 20.73 | 1,600 |
May 23, 2022 | 20.97 | 21.03 | 20.97 | 21.01 | 21.01 | 700 |
May 20, 2022 | 20.59 | 20.92 | 20.59 | 20.89 | 20.89 | 6,600 |
May 19, 2022 | 20.66 | 20.91 | 20.66 | 20.87 | 20.87 | 2,100 |
May 18, 2022 | 20.74 | 20.81 | 20.60 | 20.60 | 20.60 | 3,200 |
May 17, 2022 | 21.09 | 21.09 | 20.95 | 20.95 | 20.95 | 300 |
May 16, 2022 | 20.55 | 20.74 | 20.55 | 20.56 | 20.56 | 1,800 |
May 13, 2022 | 20.74 | 20.81 | 20.74 | 20.81 | 20.81 | 300 |
May 12, 2022 | 20.62 | 20.62 | 20.45 | 20.51 | 20.51 | 3,400 |
May 11, 2022 | 20.67 | 20.76 | 20.56 | 20.56 | 20.56 | 700 |
May 10, 2022 | 20.82 | 20.82 | 20.73 | 20.73 | 20.73 | 800 |
May 09, 2022 | 21.00 | 21.00 | 20.63 | 20.63 | 20.63 | 1,100 |
May 06, 2022 | 21.24 | 21.24 | 21.08 | 21.08 | 21.08 | 2,200 |
May 05, 2022 | 21.60 | 21.60 | 21.18 | 21.23 | 21.23 | 2,400 |
May 04, 2022 | 21.58 | 21.98 | 21.55 | 21.89 | 21.89 | 1,500 |
May 03, 2022 | 21.51 | 21.80 | 21.51 | 21.68 | 21.68 | 1,800 |
May 02, 2022 | 21.79 | 21.79 | 21.47 | 21.58 | 21.58 | 1,600 |
Apr 29, 2022 | 21.82 | 21.82 | 21.76 | 21.76 | 21.76 | 400 |
Apr 28, 2022 | 21.42 | 21.67 | 21.42 | 21.58 | 21.58 | 1,800 |
Apr 27, 2022 | 21.42 | 21.59 | 21.42 | 21.58 | 21.58 | 9,200 |
Apr 26, 2022 | 21.60 | 21.60 | 21.39 | 21.39 | 21.39 | 10,900 |
Apr 25, 2022 | 21.85 | 21.85 | 21.60 | 21.60 | 21.60 | 3,900 |
Apr 22, 2022 | 22.11 | 22.11 | 21.90 | 21.90 | 21.90 | 3,100 |
Apr 21, 2022 | 22.03 | 22.08 | 22.00 | 22.03 | 22.03 | 5,400 |
Apr 20, 2022 | 22.41 | 22.45 | 22.33 | 22.33 | 22.33 | 3,400 |
Apr 19, 2022 | 22.47 | 22.47 | 22.38 | 22.38 | 22.38 | 4,100 |
Apr 18, 2022 | 22.48 | 22.66 | 22.47 | 22.47 | 22.47 | 1,200 |
Apr 14, 2022 | 22.72 | 22.73 | 22.54 | 22.54 | 22.54 | 1,600 |
Apr 13, 2022 | 22.93 | 22.93 | 22.80 | 22.80 | 22.80 | 500 |
Apr 12, 2022 | 22.70 | 22.80 | 22.56 | 22.56 | 22.56 | 3,000 |
Apr 11, 2022 | 22.49 | 22.67 | 22.49 | 22.60 | 22.60 | 1,700 |
Apr 08, 2022 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 300 |
Apr 07, 2022 | 22.93 | 23.14 | 22.70 | 22.92 | 22.92 | 1,700 |
Apr 06, 2022 | 23.30 | 23.36 | 22.92 | 23.08 | 23.08 | 1,800 |
Apr 05, 2022 | 24.02 | 24.02 | 23.43 | 23.43 | 23.43 | 800 |
Apr 04, 2022 | 23.83 | 23.83 | 23.69 | 23.69 | 23.69 | 500 |
Apr 01, 2022 | 23.38 | 23.50 | 23.31 | 23.31 | 23.31 | 1,200 |
Mar 31, 2022 | 23.36 | 23.36 | 23.02 | 23.02 | 23.02 | 3,000 |
Mar 30, 2022 | 23.44 | 23.51 | 23.31 | 23.31 | 23.31 | 2,500 |
Mar 29, 2022 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Mar 28, 2022 | 22.50 | 23.36 | 22.50 | 23.09 | 23.09 | 1,000 |
Mar 25, 2022 | 23.23 | 23.30 | 22.80 | 23.04 | 23.04 | 12,100 |
Mar 24, 2022 | 23.37 | 23.43 | 22.95 | 23.20 | 23.20 | 9,900 |
Mar 23, 2022 | 23.18 | 23.35 | 23.12 | 23.12 | 23.12 | 800 |
Mar 22, 2022 | 23.40 | 23.40 | 23.22 | 23.22 | 23.22 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |