Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 21.97 | 22.44 | 21.89 | 22.18 | 22.18 | 1,191,497 |
Aug 05, 2022 | 21.42 | 22.53 | 21.24 | 22.17 | 22.17 | 1,224,100 |
Aug 04, 2022 | 23.05 | 23.05 | 21.74 | 21.80 | 21.80 | 1,849,100 |
Aug 03, 2022 | 24.13 | 24.59 | 22.54 | 23.05 | 23.05 | 2,353,700 |
Aug 02, 2022 | 23.70 | 24.36 | 23.21 | 24.02 | 24.02 | 2,040,600 |
Aug 01, 2022 | 23.57 | 23.96 | 22.96 | 23.70 | 23.70 | 1,286,400 |
Jul 29, 2022 | 23.95 | 24.29 | 23.67 | 24.13 | 24.13 | 1,347,400 |
Jul 28, 2022 | 23.63 | 23.86 | 22.80 | 23.35 | 23.35 | 1,041,100 |
Jul 27, 2022 | 22.42 | 23.58 | 22.35 | 23.34 | 23.34 | 1,358,000 |
Jul 26, 2022 | 22.81 | 22.99 | 21.98 | 22.30 | 22.30 | 1,463,500 |
Jul 25, 2022 | 21.30 | 22.49 | 21.08 | 22.49 | 22.49 | 1,221,100 |
Jul 22, 2022 | 21.50 | 21.85 | 20.80 | 20.89 | 20.89 | 1,062,500 |
Jul 21, 2022 | 21.55 | 21.66 | 20.84 | 21.49 | 21.49 | 1,350,500 |
Jul 20, 2022 | 21.65 | 22.33 | 21.45 | 22.32 | 22.32 | 969,600 |
Jul 19, 2022 | 20.66 | 21.84 | 20.56 | 21.74 | 21.74 | 1,197,800 |
Jul 18, 2022 | 20.33 | 20.86 | 20.33 | 20.53 | 20.53 | 1,159,900 |
Jul 15, 2022 | 19.99 | 20.00 | 19.47 | 19.83 | 19.83 | 1,587,700 |
Jul 14, 2022 | 18.88 | 19.39 | 18.46 | 19.36 | 19.36 | 1,950,500 |
Jul 13, 2022 | 19.09 | 20.02 | 18.92 | 19.62 | 19.62 | 1,316,700 |
Jul 12, 2022 | 19.07 | 19.62 | 18.80 | 19.41 | 19.41 | 1,652,200 |
Jul 11, 2022 | 19.87 | 20.03 | 19.33 | 19.95 | 19.95 | 1,589,300 |
Jul 08, 2022 | 20.50 | 20.85 | 19.98 | 20.20 | 20.20 | 1,238,800 |
Jul 07, 2022 | 19.88 | 20.61 | 19.78 | 20.38 | 20.38 | 1,686,300 |
Jul 06, 2022 | 18.82 | 19.36 | 18.01 | 19.17 | 19.17 | 3,271,500 |
Jul 05, 2022 | 20.51 | 20.60 | 18.92 | 19.20 | 19.20 | 4,100,900 |
Jul 01, 2022 | 21.27 | 21.47 | 20.31 | 21.05 | 21.05 | 2,813,600 |
Jun 30, 2022 | 21.61 | 22.18 | 20.76 | 20.99 | 20.99 | 3,605,500 |
Jun 29, 2022 | 23.09 | 23.31 | 21.91 | 22.11 | 22.11 | 3,533,700 |
Jun 28, 2022 | 22.51 | 22.92 | 21.94 | 22.77 | 22.77 | 2,402,100 |
Jun 27, 2022 | 21.62 | 22.31 | 21.46 | 21.80 | 21.80 | 3,407,500 |
Jun 24, 2022 | 22.05 | 22.62 | 21.06 | 21.21 | 21.21 | 7,634,700 |
Jun 23, 2022 | 23.43 | 23.51 | 21.47 | 21.86 | 21.86 | 2,970,000 |
Jun 22, 2022 | 23.14 | 24.17 | 23.09 | 23.17 | 23.17 | 4,397,400 |
Jun 21, 2022 | 24.48 | 24.79 | 24.25 | 24.70 | 24.70 | 2,858,600 |
Jun 17, 2022 | 25.33 | 25.66 | 22.89 | 23.77 | 23.77 | 13,612,800 |
Jun 16, 2022 | 26.00 | 26.48 | 25.33 | 25.36 | 25.36 | 4,128,500 |
Jun 15, 2022 | 27.26 | 27.66 | 26.33 | 27.05 | 27.05 | 2,359,900 |
Jun 14, 2022 | 27.78 | 28.14 | 26.63 | 27.29 | 27.29 | 1,977,800 |
Jun 13, 2022 | 27.66 | 27.93 | 26.56 | 27.21 | 27.21 | 2,236,500 |
Jun 10, 2022 | 28.87 | 29.16 | 28.26 | 28.80 | 28.80 | 1,769,000 |
Jun 09, 2022 | 29.20 | 29.57 | 28.92 | 29.19 | 29.19 | 1,422,600 |
Jun 08, 2022 | 30.03 | 30.31 | 29.18 | 29.40 | 29.40 | 2,895,100 |
Jun 07, 2022 | 27.94 | 29.73 | 27.87 | 29.73 | 29.73 | 1,987,300 |
Jun 06, 2022 | 28.46 | 28.48 | 27.95 | 28.28 | 28.28 | 1,877,900 |
Jun 03, 2022 | 27.53 | 28.10 | 27.35 | 28.00 | 28.00 | 2,398,300 |
Jun 02, 2022 | 26.59 | 27.45 | 26.03 | 27.38 | 27.38 | 7,006,300 |
Jun 01, 2022 | 28.11 | 28.52 | 27.49 | 28.34 | 28.34 | 1,409,700 |
May 31, 2022 | 28.81 | 29.15 | 27.25 | 27.61 | 27.61 | 2,077,800 |
May 27, 2022 | 26.94 | 28.28 | 26.72 | 28.21 | 28.21 | 1,700,700 |
May 26, 2022 | 26.75 | 27.50 | 26.72 | 26.94 | 26.94 | 1,342,300 |
May 25, 2022 | 25.65 | 26.61 | 25.53 | 26.50 | 26.50 | 1,096,900 |
May 24, 2022 | 25.48 | 25.85 | 24.79 | 25.51 | 25.51 | 876,000 |
May 23, 2022 | 24.70 | 25.64 | 24.31 | 25.63 | 25.63 | 1,531,300 |
May 20, 2022 | 24.33 | 24.76 | 23.77 | 24.52 | 24.52 | 1,197,700 |
May 19, 2022 | 23.15 | 24.59 | 23.00 | 24.05 | 24.05 | 1,660,200 |
May 18, 2022 | 24.65 | 24.82 | 23.20 | 23.77 | 23.77 | 1,967,700 |
May 17, 2022 | 24.27 | 24.86 | 24.07 | 24.60 | 24.60 | 1,335,000 |
May 16, 2022 | 23.73 | 24.52 | 23.73 | 23.90 | 23.90 | 1,414,300 |
May 13, 2022 | 23.16 | 24.10 | 23.05 | 23.73 | 23.73 | 1,679,400 |
May 12, 2022 | 22.44 | 22.70 | 21.45 | 22.61 | 22.61 | 1,916,100 |
May 11, 2022 | 22.97 | 23.77 | 22.37 | 22.50 | 22.50 | 2,271,000 |
May 10, 2022 | 23.16 | 23.43 | 21.81 | 22.27 | 22.27 | 3,454,200 |
May 09, 2022 | 25.05 | 25.18 | 22.75 | 22.99 | 22.99 | 2,472,500 |
May 06, 2022 | 25.31 | 25.70 | 24.40 | 25.67 | 25.67 | 1,684,600 |
May 05, 2022 | 25.63 | 25.86 | 24.18 | 24.89 | 24.89 | 1,212,600 |
May 04, 2022 | 25.00 | 25.56 | 24.09 | 25.46 | 25.46 | 1,084,300 |
May 03, 2022 | 23.22 | 24.48 | 23.16 | 24.35 | 24.35 | 1,547,100 |
May 02, 2022 | 22.83 | 23.33 | 22.32 | 23.14 | 23.14 | 1,470,000 |
Apr 29, 2022 | 24.00 | 24.37 | 23.02 | 23.24 | 23.24 | 1,304,500 |
Apr 28, 2022 | 23.31 | 24.38 | 22.54 | 24.03 | 24.03 | 1,337,400 |
Apr 27, 2022 | 23.17 | 23.43 | 22.76 | 23.05 | 23.05 | 1,225,900 |
Apr 26, 2022 | 23.34 | 23.94 | 22.93 | 22.95 | 22.95 | 1,225,100 |
Apr 25, 2022 | 23.20 | 23.69 | 22.07 | 23.42 | 23.42 | 2,536,500 |
Apr 22, 2022 | 24.63 | 25.13 | 23.73 | 24.01 | 24.01 | 1,625,900 |
Apr 21, 2022 | 26.57 | 26.70 | 24.67 | 24.90 | 24.90 | 1,288,700 |
Apr 20, 2022 | 26.40 | 26.55 | 25.83 | 26.32 | 26.32 | 931,400 |
Apr 19, 2022 | 26.26 | 26.60 | 25.82 | 25.97 | 25.97 | 1,394,100 |
Apr 18, 2022 | 26.54 | 26.83 | 26.14 | 26.37 | 26.37 | 1,739,800 |
Apr 14, 2022 | 25.99 | 26.51 | 25.91 | 26.24 | 26.24 | 1,542,200 |
Apr 13, 2022 | 26.00 | 26.28 | 25.50 | 26.03 | 26.03 | 1,493,000 |
Apr 12, 2022 | 25.67 | 26.61 | 25.43 | 25.55 | 25.55 | 1,689,600 |
Apr 11, 2022 | 25.34 | 25.48 | 24.41 | 25.12 | 25.12 | 1,843,200 |
Apr 08, 2022 | 24.43 | 25.82 | 24.43 | 25.57 | 25.57 | 1,828,500 |
Apr 07, 2022 | 23.97 | 24.45 | 23.56 | 24.33 | 24.33 | 1,262,300 |
Apr 06, 2022 | 24.33 | 24.49 | 23.29 | 23.52 | 23.52 | 1,510,200 |
Apr 05, 2022 | 24.53 | 24.70 | 23.86 | 24.03 | 24.03 | 1,676,400 |
Apr 04, 2022 | 24.36 | 24.55 | 23.87 | 24.18 | 24.18 | 2,003,800 |
Apr 01, 2022 | 23.59 | 24.25 | 23.47 | 23.86 | 23.86 | 1,605,200 |
Mar 31, 2022 | 24.13 | 24.85 | 23.53 | 23.65 | 23.65 | 1,966,900 |
Mar 30, 2022 | 25.10 | 25.60 | 24.45 | 24.57 | 24.57 | 1,855,800 |
Mar 29, 2022 | 23.93 | 24.88 | 23.65 | 24.76 | 24.76 | 1,339,600 |
Mar 28, 2022 | 24.84 | 24.96 | 24.28 | 24.62 | 24.62 | 1,626,000 |
Mar 25, 2022 | 24.17 | 25.46 | 24.17 | 25.44 | 25.44 | 1,600,700 |
Mar 24, 2022 | 24.50 | 24.55 | 24.11 | 24.40 | 24.40 | 1,162,600 |
Mar 23, 2022 | 24.50 | 24.91 | 24.30 | 24.41 | 24.41 | 1,346,500 |
Mar 22, 2022 | 24.04 | 24.23 | 23.22 | 23.98 | 23.98 | 1,647,700 |
Mar 21, 2022 | 23.83 | 24.65 | 23.78 | 24.07 | 24.07 | 2,147,800 |
Mar 18, 2022 | 23.50 | 23.59 | 22.91 | 23.21 | 23.21 | 4,257,200 |
Mar 17, 2022 | 22.49 | 23.40 | 22.40 | 23.27 | 23.27 | 1,848,100 |
Mar 16, 2022 | 21.63 | 21.88 | 21.20 | 21.76 | 21.76 | 2,033,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |