Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 24.81 | 25.36 | 24.49 | 24.52 | 24.52 | 253,742 |
Aug 05, 2022 | 24.29 | 25.08 | 24.23 | 24.81 | 24.81 | 406,400 |
Aug 04, 2022 | 24.33 | 24.57 | 24.02 | 24.43 | 24.43 | 501,500 |
Aug 03, 2022 | 24.49 | 24.89 | 23.95 | 24.60 | 24.60 | 515,400 |
Aug 02, 2022 | 24.79 | 24.98 | 24.19 | 24.22 | 24.22 | 367,200 |
Aug 01, 2022 | 24.30 | 25.32 | 24.00 | 24.53 | 24.53 | 523,200 |
Jul 29, 2022 | 24.38 | 24.46 | 23.59 | 24.44 | 24.44 | 360,200 |
Jul 28, 2022 | 24.30 | 24.59 | 23.83 | 24.42 | 24.42 | 288,800 |
Jul 27, 2022 | 23.72 | 25.00 | 23.72 | 24.22 | 24.22 | 276,800 |
Jul 26, 2022 | 23.46 | 23.90 | 23.08 | 23.50 | 23.50 | 187,100 |
Jul 25, 2022 | 23.68 | 23.88 | 22.79 | 23.56 | 23.56 | 343,200 |
Jul 22, 2022 | 23.95 | 24.48 | 23.42 | 23.79 | 23.79 | 185,000 |
Jul 21, 2022 | 23.78 | 24.48 | 23.49 | 23.79 | 23.79 | 412,200 |
Jul 20, 2022 | 23.01 | 23.85 | 22.86 | 23.73 | 23.73 | 278,000 |
Jul 19, 2022 | 22.93 | 23.38 | 22.60 | 22.98 | 22.98 | 147,200 |
Jul 18, 2022 | 23.58 | 23.68 | 22.64 | 22.82 | 22.82 | 122,100 |
Jul 15, 2022 | 23.08 | 23.59 | 22.67 | 23.46 | 23.46 | 72,700 |
Jul 14, 2022 | 22.20 | 23.06 | 21.74 | 22.94 | 22.94 | 75,500 |
Jul 13, 2022 | 21.88 | 22.75 | 21.84 | 22.51 | 22.51 | 53,400 |
Jul 12, 2022 | 22.89 | 23.33 | 22.33 | 22.41 | 22.41 | 59,700 |
Jul 11, 2022 | 22.99 | 23.15 | 22.54 | 22.75 | 22.75 | 63,000 |
Jul 08, 2022 | 23.03 | 23.43 | 22.36 | 23.26 | 23.26 | 117,300 |
Jul 07, 2022 | 23.00 | 23.58 | 22.95 | 23.11 | 23.11 | 130,300 |
Jul 06, 2022 | 22.98 | 23.47 | 22.72 | 22.97 | 22.97 | 98,000 |
Jul 05, 2022 | 21.80 | 23.18 | 21.45 | 23.18 | 23.18 | 147,700 |
Jul 01, 2022 | 22.43 | 22.94 | 21.95 | 22.05 | 22.05 | 106,100 |
Jun 30, 2022 | 22.95 | 23.27 | 22.35 | 22.70 | 22.70 | 92,100 |
Jun 29, 2022 | 22.22 | 23.35 | 22.15 | 23.31 | 23.31 | 91,700 |
Jun 28, 2022 | 22.27 | 22.85 | 22.02 | 22.25 | 22.25 | 85,200 |
Jun 27, 2022 | 22.51 | 22.81 | 21.97 | 22.36 | 22.36 | 74,900 |
Jun 24, 2022 | 22.16 | 23.06 | 21.17 | 22.42 | 22.42 | 821,700 |
Jun 23, 2022 | 21.50 | 22.32 | 21.38 | 21.88 | 21.88 | 143,700 |
Jun 22, 2022 | 20.56 | 22.08 | 20.56 | 21.39 | 21.39 | 188,500 |
Jun 21, 2022 | 21.29 | 21.69 | 20.77 | 20.90 | 20.90 | 222,100 |
Jun 17, 2022 | 19.88 | 21.37 | 19.76 | 21.22 | 21.22 | 236,900 |
Jun 16, 2022 | 20.01 | 20.18 | 19.52 | 19.75 | 19.75 | 187,900 |
Jun 15, 2022 | 18.77 | 20.85 | 18.73 | 20.54 | 20.54 | 244,700 |
Jun 14, 2022 | 18.21 | 18.86 | 17.97 | 18.57 | 18.57 | 179,900 |
Jun 13, 2022 | 18.97 | 19.15 | 18.11 | 18.26 | 18.26 | 202,900 |
Jun 10, 2022 | 19.12 | 19.65 | 18.67 | 19.47 | 19.47 | 195,900 |
Jun 09, 2022 | 19.38 | 19.87 | 19.05 | 19.37 | 19.37 | 107,400 |
Jun 08, 2022 | 19.17 | 19.92 | 19.17 | 19.51 | 19.51 | 68,300 |
Jun 07, 2022 | 18.75 | 19.55 | 18.75 | 19.52 | 19.52 | 189,300 |
Jun 06, 2022 | 18.53 | 19.16 | 18.21 | 19.06 | 19.06 | 123,300 |
Jun 03, 2022 | 18.99 | 19.22 | 18.02 | 18.31 | 18.31 | 133,700 |
Jun 02, 2022 | 18.49 | 19.44 | 18.49 | 19.22 | 19.22 | 219,000 |
Jun 01, 2022 | 18.04 | 18.88 | 18.00 | 18.57 | 18.57 | 76,200 |
May 31, 2022 | 18.08 | 18.08 | 17.55 | 17.85 | 17.85 | 67,600 |
May 27, 2022 | 18.01 | 18.45 | 17.75 | 18.04 | 18.04 | 77,200 |
May 26, 2022 | 17.30 | 18.19 | 17.06 | 17.89 | 17.89 | 156,300 |
May 25, 2022 | 17.10 | 17.48 | 16.75 | 16.97 | 16.97 | 82,100 |
May 24, 2022 | 16.68 | 17.47 | 16.23 | 17.01 | 17.01 | 232,200 |
May 23, 2022 | 16.65 | 16.95 | 15.89 | 16.89 | 16.89 | 133,100 |
May 20, 2022 | 16.78 | 17.06 | 16.18 | 16.55 | 16.55 | 164,800 |
May 19, 2022 | 16.61 | 17.03 | 15.83 | 16.50 | 16.50 | 165,000 |
May 18, 2022 | 16.84 | 17.12 | 16.50 | 16.74 | 16.74 | 114,500 |
May 17, 2022 | 16.92 | 17.16 | 16.15 | 16.97 | 16.97 | 115,300 |
May 16, 2022 | 17.34 | 17.34 | 16.35 | 16.51 | 16.51 | 91,300 |
May 13, 2022 | 17.11 | 17.78 | 17.01 | 17.50 | 17.50 | 83,700 |
May 12, 2022 | 15.95 | 17.02 | 15.68 | 16.84 | 16.84 | 81,800 |
May 11, 2022 | 16.68 | 17.08 | 15.93 | 16.06 | 16.06 | 67,300 |
May 10, 2022 | 17.43 | 17.43 | 16.31 | 16.58 | 16.58 | 152,800 |
May 09, 2022 | 17.67 | 17.76 | 16.93 | 17.21 | 17.21 | 77,000 |
May 06, 2022 | 17.79 | 18.35 | 17.28 | 17.68 | 17.68 | 69,800 |
May 05, 2022 | 18.20 | 18.23 | 17.38 | 17.99 | 17.99 | 93,300 |
May 04, 2022 | 18.43 | 18.62 | 17.01 | 18.54 | 18.54 | 49,100 |
May 03, 2022 | 19.85 | 20.19 | 18.32 | 18.47 | 18.47 | 230,300 |
May 02, 2022 | 17.87 | 19.45 | 17.87 | 19.13 | 19.13 | 186,500 |
Apr 29, 2022 | 18.08 | 18.45 | 17.82 | 18.10 | 18.10 | 71,300 |
Apr 28, 2022 | 17.81 | 18.49 | 17.34 | 18.31 | 18.31 | 36,800 |
Apr 27, 2022 | 17.68 | 17.99 | 17.25 | 17.75 | 17.75 | 57,500 |
Apr 26, 2022 | 17.95 | 18.27 | 17.30 | 17.59 | 17.59 | 50,500 |
Apr 25, 2022 | 17.68 | 18.31 | 17.48 | 18.18 | 18.18 | 39,800 |
Apr 22, 2022 | 17.71 | 18.21 | 17.18 | 17.63 | 17.63 | 75,000 |
Apr 21, 2022 | 18.51 | 18.51 | 17.62 | 17.68 | 17.68 | 85,400 |
Apr 20, 2022 | 18.63 | 18.74 | 18.19 | 18.35 | 18.35 | 42,100 |
Apr 19, 2022 | 18.39 | 18.91 | 18.17 | 18.46 | 18.46 | 120,700 |
Apr 18, 2022 | 18.94 | 18.94 | 18.01 | 18.40 | 18.40 | 37,400 |
Apr 14, 2022 | 19.64 | 19.64 | 18.82 | 18.89 | 18.89 | 66,600 |
Apr 13, 2022 | 19.25 | 19.77 | 19.25 | 19.56 | 19.56 | 21,500 |
Apr 12, 2022 | 19.21 | 19.75 | 19.02 | 19.03 | 19.03 | 70,600 |
Apr 11, 2022 | 18.66 | 19.21 | 18.51 | 19.00 | 19.00 | 33,500 |
Apr 08, 2022 | 19.04 | 19.38 | 18.69 | 18.79 | 18.79 | 70,200 |
Apr 07, 2022 | 19.49 | 19.61 | 18.78 | 19.18 | 19.18 | 67,600 |
Apr 06, 2022 | 20.08 | 20.08 | 19.37 | 19.46 | 19.46 | 53,100 |
Apr 05, 2022 | 21.17 | 21.24 | 20.31 | 20.40 | 20.40 | 32,600 |
Apr 04, 2022 | 20.78 | 21.39 | 20.78 | 21.33 | 21.33 | 43,100 |
Apr 01, 2022 | 20.05 | 20.81 | 20.05 | 20.71 | 20.71 | 50,400 |
Mar 31, 2022 | 19.98 | 20.44 | 19.96 | 20.06 | 20.06 | 71,300 |
Mar 30, 2022 | 19.83 | 20.33 | 19.69 | 20.05 | 20.05 | 103,000 |
Mar 29, 2022 | 19.92 | 20.22 | 19.48 | 19.99 | 19.99 | 118,000 |
Mar 28, 2022 | 19.40 | 19.93 | 19.28 | 19.72 | 19.72 | 86,000 |
Mar 25, 2022 | 20.29 | 20.61 | 19.32 | 19.65 | 19.65 | 90,200 |
Mar 24, 2022 | 19.51 | 20.19 | 19.31 | 20.19 | 20.19 | 102,500 |
Mar 23, 2022 | 20.12 | 20.53 | 19.03 | 19.47 | 19.47 | 293,200 |
Mar 22, 2022 | 19.89 | 20.99 | 19.89 | 20.24 | 20.24 | 264,200 |
Mar 21, 2022 | 20.80 | 20.96 | 19.79 | 19.79 | 19.79 | 207,400 |
Mar 18, 2022 | 20.64 | 21.12 | 19.72 | 20.73 | 20.73 | 141,500 |
Mar 17, 2022 | 20.47 | 21.22 | 20.17 | 20.63 | 20.63 | 91,400 |
Mar 16, 2022 | 19.90 | 20.66 | 19.63 | 20.61 | 20.61 | 119,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |