Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | - | - | - | - | - | - |
Aug 18, 2022 | 26.49 | 26.75 | 26.16 | 26.50 | 26.50 | 262,300 |
Aug 17, 2022 | 27.35 | 27.68 | 27.35 | 27.66 | 27.66 | 138,200 |
Aug 16, 2022 | 26.66 | 27.50 | 26.66 | 27.44 | 27.44 | 210,700 |
Aug 15, 2022 | 26.80 | 27.05 | 26.57 | 26.76 | 26.76 | 145,100 |
Aug 12, 2022 | 26.93 | 26.99 | 26.63 | 26.96 | 26.96 | 87,500 |
Aug 11, 2022 | 26.69 | 27.00 | 26.64 | 26.74 | 26.74 | 177,300 |
Aug 10, 2022 | 26.40 | 26.85 | 26.27 | 26.40 | 26.40 | 227,200 |
Aug 09, 2022 | 26.08 | 26.28 | 25.80 | 26.04 | 26.04 | 248,400 |
Aug 08, 2022 | 26.30 | 26.60 | 25.76 | 25.94 | 25.94 | 156,500 |
Aug 05, 2022 | 25.29 | 26.44 | 25.29 | 26.21 | 26.21 | 257,300 |
Aug 04, 2022 | 25.02 | 25.69 | 25.02 | 25.52 | 25.52 | 232,100 |
Aug 03, 2022 | 24.74 | 25.38 | 24.45 | 25.07 | 25.07 | 244,500 |
Aug 02, 2022 | 24.23 | 24.47 | 23.63 | 24.27 | 24.27 | 281,300 |
Aug 01, 2022 | 22.91 | 23.40 | 22.54 | 23.24 | 23.24 | 329,700 |
Jul 29, 2022 | 22.98 | 23.16 | 22.81 | 23.04 | 23.04 | 212,000 |
Jul 28, 2022 | 22.83 | 22.99 | 22.70 | 22.91 | 22.91 | 133,000 |
Jul 27, 2022 | 22.67 | 23.32 | 22.41 | 22.73 | 22.73 | 168,500 |
Jul 26, 2022 | 22.27 | 22.55 | 22.26 | 22.49 | 22.49 | 147,500 |
Jul 25, 2022 | 21.98 | 22.41 | 21.95 | 22.34 | 22.34 | 135,300 |
Jul 22, 2022 | 22.01 | 22.07 | 21.68 | 21.81 | 21.81 | 92,500 |
Jul 21, 2022 | 21.84 | 22.02 | 21.54 | 21.97 | 21.97 | 65,000 |
Jul 20, 2022 | 21.73 | 22.00 | 21.64 | 21.95 | 21.95 | 100,100 |
Jul 19, 2022 | 21.28 | 22.02 | 21.28 | 21.83 | 21.83 | 126,300 |
Jul 18, 2022 | 21.40 | 21.77 | 20.94 | 20.95 | 20.95 | 158,200 |
Jul 15, 2022 | 21.86 | 22.11 | 21.48 | 21.98 | 21.98 | 142,600 |
Jul 14, 2022 | 21.57 | 21.95 | 21.19 | 21.34 | 21.34 | 129,600 |
Jul 13, 2022 | 22.15 | 22.15 | 21.65 | 22.00 | 22.00 | 176,900 |
Jul 12, 2022 | 21.62 | 22.42 | 21.62 | 22.35 | 22.35 | 125,300 |
Jul 11, 2022 | 21.58 | 21.93 | 21.58 | 21.88 | 21.88 | 106,000 |
Jul 08, 2022 | 21.71 | 21.94 | 21.49 | 21.69 | 21.69 | 86,600 |
Jul 07, 2022 | 21.33 | 21.95 | 21.33 | 21.66 | 21.66 | 231,900 |
Jul 06, 2022 | 21.35 | 21.56 | 20.86 | 21.20 | 21.20 | 183,400 |
Jul 05, 2022 | 21.25 | 21.50 | 20.98 | 21.50 | 21.50 | 192,900 |
Jul 01, 2022 | 21.37 | 21.73 | 20.71 | 21.72 | 21.72 | 161,100 |
Jun 30, 2022 | 20.70 | 21.48 | 20.32 | 21.48 | 21.48 | 268,600 |
Jun 29, 2022 | 21.44 | 21.44 | 20.81 | 20.93 | 20.93 | 206,100 |
Jun 28, 2022 | 22.09 | 22.64 | 21.46 | 21.48 | 21.48 | 228,600 |
Jun 27, 2022 | 21.50 | 22.12 | 21.34 | 21.92 | 21.92 | 246,500 |
Jun 24, 2022 | 21.12 | 22.06 | 20.26 | 21.30 | 21.30 | 2,211,000 |
Jun 23, 2022 | 20.90 | 21.44 | 20.75 | 21.01 | 21.01 | 268,000 |
Jun 22, 2022 | 20.77 | 22.00 | 20.73 | 20.92 | 20.92 | 1,070,300 |
Jun 21, 2022 | 21.81 | 21.91 | 20.93 | 21.21 | 21.21 | 1,181,300 |
Jun 17, 2022 | 21.55 | 22.01 | 20.90 | 21.53 | 21.53 | 1,332,500 |
Jun 16, 2022 | 22.15 | 22.97 | 21.01 | 21.47 | 21.47 | 1,228,000 |
Jun 15, 2022 | 22.37 | 22.99 | 22.25 | 22.70 | 22.70 | 1,032,400 |
Jun 14, 2022 | 21.54 | 22.26 | 21.07 | 22.22 | 22.22 | 299,900 |
Jun 13, 2022 | 22.29 | 22.92 | 21.54 | 21.58 | 21.58 | 236,800 |
Jun 10, 2022 | 23.44 | 23.64 | 22.64 | 22.79 | 22.79 | 231,500 |
Jun 09, 2022 | 24.10 | 24.51 | 23.62 | 23.70 | 23.70 | 279,000 |
Jun 08, 2022 | 24.21 | 24.63 | 23.89 | 24.26 | 24.26 | 226,700 |
Jun 07, 2022 | 24.55 | 25.42 | 23.97 | 24.46 | 24.46 | 405,200 |
Jun 06, 2022 | 25.49 | 25.85 | 24.59 | 24.80 | 24.80 | 576,000 |
Jun 03, 2022 | 24.54 | 25.05 | 24.26 | 24.98 | 24.98 | 482,400 |
Jun 02, 2022 | 24.26 | 24.72 | 23.97 | 24.68 | 24.68 | 341,600 |
Jun 01, 2022 | 24.37 | 24.83 | 23.92 | 24.06 | 24.06 | 454,300 |
May 31, 2022 | 24.40 | 24.52 | 23.90 | 24.32 | 24.32 | 746,600 |
May 27, 2022 | 24.37 | 24.79 | 24.33 | 24.43 | 24.43 | 155,800 |
May 26, 2022 | 24.24 | 24.86 | 23.67 | 24.39 | 24.39 | 376,300 |
May 25, 2022 | 23.77 | 24.64 | 23.73 | 24.12 | 24.12 | 1,055,600 |
May 24, 2022 | 23.91 | 24.14 | 23.41 | 23.84 | 23.84 | 367,600 |
May 23, 2022 | 23.79 | 24.25 | 23.79 | 24.00 | 24.00 | 160,900 |
May 20, 2022 | 23.54 | 23.70 | 22.90 | 23.49 | 23.49 | 181,900 |
May 19, 2022 | 23.15 | 23.78 | 23.11 | 23.31 | 23.31 | 216,200 |
May 18, 2022 | 23.79 | 23.94 | 23.22 | 23.30 | 23.30 | 192,300 |
May 17, 2022 | 23.51 | 24.45 | 23.34 | 24.00 | 24.00 | 252,400 |
May 16, 2022 | 23.51 | 23.58 | 22.85 | 22.98 | 22.98 | 223,100 |
May 13, 2022 | 22.22 | 23.68 | 21.98 | 23.45 | 23.45 | 480,600 |
May 12, 2022 | 22.48 | 22.48 | 21.48 | 22.03 | 22.03 | 141,700 |
May 11, 2022 | 22.42 | 22.96 | 21.99 | 22.50 | 22.50 | 296,700 |
May 10, 2022 | 22.74 | 23.02 | 21.62 | 22.22 | 22.22 | 209,000 |
May 09, 2022 | 23.12 | 23.32 | 22.52 | 22.65 | 22.65 | 131,200 |
May 06, 2022 | 23.78 | 23.86 | 23.02 | 23.32 | 23.32 | 241,600 |
May 05, 2022 | 24.19 | 24.24 | 23.48 | 23.93 | 23.93 | 190,600 |
May 04, 2022 | 24.06 | 24.67 | 22.94 | 24.39 | 24.39 | 485,600 |
May 03, 2022 | 23.30 | 23.74 | 22.93 | 22.94 | 22.94 | 290,200 |
May 02, 2022 | 23.54 | 23.58 | 22.65 | 23.05 | 23.05 | 176,600 |
Apr 29, 2022 | 23.57 | 24.16 | 23.31 | 23.58 | 23.58 | 224,600 |
Apr 28, 2022 | 23.42 | 24.41 | 23.40 | 23.66 | 23.66 | 248,800 |
Apr 27, 2022 | 23.20 | 24.02 | 23.17 | 23.39 | 23.39 | 161,700 |
Apr 26, 2022 | 23.04 | 23.52 | 23.02 | 23.22 | 23.22 | 77,100 |
Apr 25, 2022 | 22.97 | 23.38 | 22.53 | 23.34 | 23.34 | 74,200 |
Apr 22, 2022 | 23.57 | 23.99 | 23.05 | 23.24 | 23.24 | 75,300 |
Apr 21, 2022 | 24.79 | 25.10 | 23.59 | 23.70 | 23.70 | 150,600 |
Apr 20, 2022 | 23.81 | 24.79 | 23.81 | 24.70 | 24.70 | 220,800 |
Apr 19, 2022 | 23.24 | 23.83 | 23.24 | 23.80 | 23.80 | 129,300 |
Apr 18, 2022 | 21.95 | 23.19 | 21.02 | 23.19 | 23.19 | 92,200 |
Apr 14, 2022 | 21.63 | 22.18 | 21.63 | 22.10 | 22.10 | 69,700 |
Apr 13, 2022 | 21.31 | 21.92 | 21.31 | 21.74 | 21.74 | 73,400 |
Apr 12, 2022 | 21.33 | 22.10 | 21.10 | 21.37 | 21.37 | 89,200 |
Apr 11, 2022 | 21.04 | 21.66 | 20.77 | 21.21 | 21.21 | 73,500 |
Apr 08, 2022 | 21.17 | 21.69 | 20.65 | 21.14 | 21.14 | 87,300 |
Apr 07, 2022 | 21.25 | 21.99 | 20.76 | 21.03 | 21.03 | 93,000 |
Apr 06, 2022 | 21.81 | 22.21 | 21.25 | 21.31 | 21.31 | 112,000 |
Apr 05, 2022 | 21.98 | 22.11 | 21.65 | 21.85 | 21.85 | 72,800 |
Apr 04, 2022 | 22.34 | 23.03 | 21.83 | 21.97 | 21.97 | 49,900 |
Apr 01, 2022 | 22.42 | 22.68 | 22.05 | 22.29 | 22.29 | 60,000 |
Mar 31, 2022 | 22.30 | 23.14 | 22.15 | 22.25 | 22.25 | 106,100 |
Mar 30, 2022 | 23.05 | 23.19 | 22.18 | 22.48 | 22.48 | 62,600 |
Mar 29, 2022 | 22.79 | 23.23 | 22.60 | 23.11 | 23.11 | 95,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |