Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 18, 2022 | 16.90 | 17.23 | 16.85 | 17.14 | 17.14 | 2,795,300 |
Aug 17, 2022 | 16.01 | 16.74 | 16.01 | 16.54 | 16.54 | 2,136,800 |
Aug 16, 2022 | 17.06 | 17.15 | 16.03 | 16.06 | 16.06 | 3,382,400 |
Aug 15, 2022 | 16.61 | 17.04 | 16.20 | 16.95 | 16.95 | 2,973,300 |
Aug 12, 2022 | 17.23 | 17.85 | 16.96 | 17.66 | 17.66 | 1,962,000 |
Aug 11, 2022 | 17.39 | 17.66 | 17.02 | 17.46 | 17.46 | 2,772,800 |
Aug 10, 2022 | 16.46 | 17.05 | 16.14 | 16.70 | 16.70 | 2,666,200 |
Aug 09, 2022 | 16.00 | 16.62 | 16.00 | 16.50 | 16.50 | 2,758,800 |
Aug 08, 2022 | 15.30 | 15.99 | 15.16 | 15.81 | 15.81 | 1,561,600 |
Aug 05, 2022 | 14.61 | 15.57 | 14.61 | 15.27 | 15.27 | 2,554,600 |
Aug 04, 2022 | 15.76 | 15.77 | 14.75 | 14.92 | 14.92 | 5,206,700 |
Aug 03, 2022 | 17.58 | 17.75 | 15.81 | 15.93 | 15.93 | 3,531,300 |
Aug 02, 2022 | 16.95 | 17.52 | 16.81 | 17.48 | 17.48 | 2,064,600 |
Jul 29, 2022 | 18.08 | 18.26 | 17.37 | 17.63 | 17.63 | 4,439,000 |
Jul 28, 2022 | 17.65 | 17.70 | 16.82 | 17.65 | 17.65 | 3,615,900 |
Jul 27, 2022 | 16.93 | 17.47 | 16.93 | 17.21 | 17.21 | 3,287,400 |
Jul 26, 2022 | 17.50 | 17.59 | 16.75 | 16.89 | 16.89 | 2,016,900 |
Jul 25, 2022 | 16.60 | 17.29 | 16.41 | 17.11 | 17.11 | 2,571,500 |
Jul 22, 2022 | 16.66 | 16.81 | 16.26 | 16.34 | 16.34 | 1,334,900 |
Jul 21, 2022 | 16.62 | 16.70 | 16.01 | 16.59 | 16.59 | 3,030,100 |
Jul 20, 2022 | 16.90 | 17.24 | 16.70 | 17.22 | 17.22 | 1,795,300 |
Jul 19, 2022 | 16.76 | 17.24 | 16.64 | 17.15 | 17.15 | 2,247,400 |
Jul 18, 2022 | 16.70 | 17.30 | 16.68 | 16.86 | 16.86 | 2,878,100 |
Jul 15, 2022 | 16.31 | 16.58 | 16.00 | 16.24 | 16.24 | 1,976,200 |
Jul 14, 2022 | 15.20 | 16.18 | 14.49 | 15.76 | 15.76 | 3,443,500 |
Jul 13, 2022 | 15.83 | 16.22 | 15.57 | 15.90 | 15.90 | 2,728,300 |
Jul 12, 2022 | 15.96 | 16.23 | 15.48 | 16.06 | 16.06 | 2,647,500 |
Jul 11, 2022 | 16.65 | 17.11 | 16.42 | 16.67 | 16.67 | 2,843,200 |
Jul 08, 2022 | 17.62 | 17.78 | 16.97 | 17.23 | 17.23 | 2,776,200 |
Jul 07, 2022 | 16.83 | 17.59 | 16.65 | 17.28 | 17.28 | 3,512,000 |
Jul 06, 2022 | 16.25 | 16.80 | 14.84 | 15.77 | 15.77 | 4,406,600 |
Jul 05, 2022 | 17.54 | 17.58 | 15.89 | 16.56 | 16.56 | 4,380,000 |
Jul 04, 2022 | 18.20 | 18.62 | 17.77 | 18.52 | 18.52 | 1,373,400 |
Jun 30, 2022 | 17.50 | 18.22 | 17.13 | 17.82 | 17.82 | 2,984,700 |
Jun 29, 2022 | 19.80 | 19.80 | 17.98 | 18.15 | 18.15 | 2,647,000 |
Jun 28, 2022 | 19.42 | 19.68 | 18.83 | 19.23 | 19.23 | 2,497,700 |
Jun 27, 2022 | 18.15 | 18.85 | 17.99 | 18.73 | 18.73 | 2,160,100 |
Jun 24, 2022 | 17.00 | 18.22 | 16.92 | 17.79 | 17.79 | 3,026,900 |
Jun 23, 2022 | 19.11 | 19.28 | 16.55 | 16.59 | 16.59 | 5,914,600 |
Jun 22, 2022 | 19.29 | 19.47 | 18.78 | 18.96 | 18.96 | 4,143,600 |
Jun 21, 2022 | 20.11 | 21.17 | 20.02 | 20.95 | 20.95 | 3,052,400 |
Jun 20, 2022 | 18.79 | 19.85 | 18.65 | 19.83 | 19.83 | 1,227,200 |
Jun 17, 2022 | 20.46 | 20.63 | 18.43 | 19.06 | 19.06 | 6,609,300 |
Jun 16, 2022 | 20.85 | 21.36 | 20.30 | 20.52 | 20.52 | 3,391,700 |
Jun 15, 2022 | 21.98 | 22.38 | 21.24 | 21.88 | 21.88 | 2,722,300 |
Jun 14, 2022 | 23.25 | 23.35 | 21.76 | 21.99 | 21.99 | 2,644,900 |
Jun 13, 2022 | 22.14 | 23.01 | 21.91 | 22.63 | 22.63 | 3,529,100 |
Jun 10, 2022 | 23.73 | 24.13 | 23.02 | 23.44 | 23.44 | 2,841,100 |
Jun 09, 2022 | 23.90 | 24.27 | 23.61 | 24.01 | 24.01 | 2,109,600 |
Jun 08, 2022 | 24.26 | 24.47 | 23.85 | 24.16 | 24.16 | 2,892,900 |
Jun 07, 2022 | 23.01 | 24.37 | 22.79 | 24.25 | 24.25 | 2,530,700 |
Jun 06, 2022 | 23.25 | 23.57 | 23.02 | 23.07 | 23.07 | 2,858,500 |
Jun 03, 2022 | 22.49 | 22.90 | 22.13 | 22.90 | 22.90 | 3,670,100 |
Jun 02, 2022 | 22.14 | 22.81 | 22.00 | 22.52 | 22.52 | 2,359,600 |
Jun 01, 2022 | 22.42 | 22.74 | 21.85 | 22.37 | 22.37 | 2,613,400 |
May 31, 2022 | 22.50 | 23.00 | 21.48 | 22.07 | 22.07 | 5,850,700 |
May 30, 2022 | 22.16 | 22.96 | 22.08 | 22.65 | 22.65 | 1,303,200 |
May 27, 2022 | 21.64 | 22.00 | 21.60 | 21.96 | 21.96 | 1,348,300 |
May 26, 2022 | 22.00 | 22.35 | 21.59 | 21.82 | 21.82 | 3,186,800 |
May 25, 2022 | 21.50 | 21.85 | 21.35 | 21.75 | 21.75 | 2,522,100 |
May 24, 2022 | 21.00 | 21.58 | 20.90 | 21.35 | 21.35 | 4,436,000 |
May 20, 2022 | 20.58 | 20.66 | 20.04 | 20.53 | 20.53 | 2,483,100 |
May 19, 2022 | 19.22 | 20.48 | 19.18 | 20.24 | 20.24 | 2,320,300 |
May 18, 2022 | 20.50 | 20.50 | 19.59 | 19.75 | 19.75 | 2,074,300 |
May 17, 2022 | 20.30 | 20.54 | 20.11 | 20.31 | 20.31 | 2,158,000 |
May 16, 2022 | 19.60 | 20.32 | 19.55 | 19.87 | 19.87 | 2,026,600 |
May 13, 2022 | 18.98 | 19.54 | 18.94 | 19.47 | 19.47 | 2,851,800 |
May 12, 2022 | 18.81 | 18.99 | 18.01 | 18.57 | 18.57 | 2,874,400 |
May 11, 2022 | 19.20 | 19.67 | 18.71 | 18.80 | 18.80 | 3,148,500 |
May 10, 2022 | 19.29 | 19.37 | 17.88 | 18.63 | 18.63 | 4,063,900 |
May 09, 2022 | 20.05 | 20.30 | 18.64 | 18.84 | 18.84 | 4,429,500 |
May 06, 2022 | 21.60 | 21.65 | 20.65 | 20.96 | 20.96 | 2,382,400 |
May 05, 2022 | 22.16 | 22.33 | 20.84 | 21.50 | 21.50 | 3,124,200 |
May 04, 2022 | 20.99 | 22.45 | 20.89 | 22.17 | 22.17 | 4,957,700 |
May 03, 2022 | 19.85 | 20.89 | 19.77 | 20.42 | 20.42 | 6,662,400 |
May 02, 2022 | 19.00 | 19.70 | 18.82 | 19.46 | 19.46 | 2,765,900 |
Apr 29, 2022 | 19.68 | 20.00 | 18.98 | 19.30 | 19.30 | 2,670,700 |
Apr 28, 2022 | 18.78 | 19.51 | 18.29 | 19.44 | 19.44 | 3,274,900 |
Apr 27, 2022 | 18.08 | 18.83 | 17.58 | 18.57 | 18.57 | 3,575,200 |
Apr 26, 2022 | 18.02 | 18.68 | 17.78 | 17.93 | 17.93 | 3,331,800 |
Apr 25, 2022 | 17.39 | 17.94 | 16.47 | 17.77 | 17.77 | 4,334,800 |
Apr 22, 2022 | 18.96 | 19.10 | 18.06 | 18.20 | 18.20 | 2,562,200 |
Apr 21, 2022 | 20.10 | 20.66 | 18.86 | 18.94 | 18.94 | 3,589,400 |
Apr 20, 2022 | 19.09 | 19.88 | 18.77 | 19.80 | 19.80 | 3,079,800 |
Apr 19, 2022 | 18.60 | 19.27 | 18.58 | 18.95 | 18.95 | 1,809,600 |
Apr 18, 2022 | 18.56 | 19.23 | 18.48 | 19.11 | 19.11 | 3,130,400 |
Apr 14, 2022 | 17.79 | 18.26 | 17.31 | 18.22 | 18.22 | 3,006,000 |
Apr 13, 2022 | 17.34 | 18.04 | 16.96 | 17.93 | 17.93 | 3,925,200 |
Apr 12, 2022 | 17.15 | 17.52 | 17.02 | 17.06 | 17.06 | 3,157,300 |
Apr 11, 2022 | 17.31 | 17.31 | 16.36 | 16.73 | 16.73 | 3,144,300 |
Apr 08, 2022 | 17.00 | 17.73 | 16.93 | 17.56 | 17.56 | 2,260,800 |
Apr 07, 2022 | 16.82 | 17.24 | 16.40 | 17.00 | 17.00 | 2,063,100 |
Apr 06, 2022 | 17.39 | 17.51 | 16.63 | 16.78 | 16.78 | 2,322,300 |
Apr 05, 2022 | 17.78 | 17.99 | 17.24 | 17.26 | 17.26 | 2,456,700 |
Apr 04, 2022 | 17.44 | 17.89 | 17.28 | 17.79 | 17.79 | 2,647,900 |
Apr 01, 2022 | 16.85 | 17.34 | 16.84 | 17.18 | 17.18 | 4,700,200 |
Mar 31, 2022 | 17.36 | 17.81 | 17.00 | 17.07 | 17.07 | 2,392,100 |
Mar 30, 2022 | 18.00 | 18.24 | 17.52 | 17.71 | 17.71 | 1,813,300 |
Mar 29, 2022 | 17.09 | 17.74 | 16.74 | 17.70 | 17.70 | 3,655,300 |
Mar 28, 2022 | 17.87 | 17.91 | 17.50 | 17.61 | 17.61 | 2,162,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |