Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 16.63 | 17.11 | 16.60 | 16.68 | 16.68 | 65,200 |
Aug 11, 2022 | 16.35 | 16.96 | 16.35 | 16.65 | 16.65 | 77,200 |
Aug 10, 2022 | 15.45 | 16.38 | 15.43 | 16.38 | 16.38 | 50,800 |
Aug 09, 2022 | 15.27 | 15.45 | 14.66 | 15.15 | 15.15 | 42,900 |
Aug 08, 2022 | 15.53 | 16.11 | 15.33 | 15.42 | 15.42 | 80,100 |
Aug 05, 2022 | 15.49 | 15.55 | 15.03 | 15.36 | 15.36 | 47,100 |
Aug 04, 2022 | 15.46 | 15.73 | 15.37 | 15.50 | 15.50 | 54,700 |
Aug 03, 2022 | 15.24 | 15.85 | 15.07 | 15.47 | 15.47 | 114,800 |
Aug 02, 2022 | 14.80 | 15.46 | 14.61 | 15.12 | 15.12 | 60,300 |
Aug 01, 2022 | 14.44 | 14.92 | 14.08 | 14.92 | 14.92 | 56,700 |
Jul 29, 2022 | 15.51 | 15.69 | 14.21 | 14.50 | 14.50 | 55,300 |
Jul 28, 2022 | 14.96 | 15.75 | 14.51 | 15.55 | 15.55 | 141,300 |
Jul 27, 2022 | 13.79 | 14.74 | 13.53 | 14.66 | 14.66 | 242,900 |
Jul 26, 2022 | 13.70 | 13.74 | 13.50 | 13.50 | 13.50 | 42,500 |
Jul 25, 2022 | 13.99 | 14.06 | 13.64 | 13.85 | 13.85 | 190,600 |
Jul 22, 2022 | 14.56 | 14.58 | 13.75 | 13.99 | 13.99 | 212,700 |
Jul 21, 2022 | 14.47 | 14.61 | 14.20 | 14.50 | 14.50 | 55,900 |
Jul 20, 2022 | 14.75 | 14.88 | 14.14 | 14.52 | 14.52 | 171,200 |
Jul 19, 2022 | 14.99 | 15.04 | 14.56 | 14.66 | 14.66 | 48,800 |
Jul 18, 2022 | 14.67 | 15.13 | 14.50 | 14.79 | 14.79 | 127,500 |
Jul 15, 2022 | 14.70 | 14.73 | 14.29 | 14.56 | 14.56 | 79,200 |
Jul 14, 2022 | 14.32 | 14.73 | 14.14 | 14.51 | 14.51 | 117,400 |
Jul 13, 2022 | 13.83 | 14.68 | 13.71 | 14.53 | 14.53 | 24,900 |
Jul 12, 2022 | 14.02 | 14.39 | 13.50 | 14.06 | 14.06 | 115,300 |
Jul 11, 2022 | 14.55 | 14.56 | 13.99 | 13.99 | 13.99 | 64,000 |
Jul 08, 2022 | 14.16 | 14.57 | 13.76 | 14.56 | 14.56 | 168,300 |
Jul 07, 2022 | 14.46 | 14.68 | 14.16 | 14.25 | 14.25 | 155,800 |
Jul 06, 2022 | 14.77 | 14.77 | 14.07 | 14.26 | 14.26 | 67,900 |
Jul 05, 2022 | 14.77 | 15.13 | 14.14 | 14.48 | 14.48 | 252,300 |
Jul 01, 2022 | 14.96 | 15.32 | 14.53 | 14.87 | 14.87 | 73,100 |
Jun 30, 2022 | 15.14 | 15.26 | 14.62 | 14.93 | 14.93 | 115,100 |
Jun 29, 2022 | 15.13 | 15.40 | 14.94 | 15.19 | 15.19 | 30,300 |
Jun 28, 2022 | 16.10 | 16.36 | 15.07 | 15.27 | 15.27 | 134,600 |
Jun 27, 2022 | 16.05 | 16.09 | 15.04 | 15.87 | 15.87 | 69,000 |
Jun 24, 2022 | 14.71 | 15.94 | 14.40 | 15.74 | 15.74 | 182,300 |
Jun 23, 2022 | 14.81 | 15.18 | 14.31 | 14.48 | 14.48 | 77,700 |
Jun 22, 2022 | 13.89 | 14.76 | 13.75 | 14.69 | 14.69 | 73,800 |
Jun 21, 2022 | 13.65 | 14.41 | 13.65 | 14.02 | 14.02 | 53,300 |
Jun 17, 2022 | 13.39 | 13.62 | 13.22 | 13.45 | 13.45 | 68,900 |
Jun 16, 2022 | 13.71 | 13.71 | 13.29 | 13.43 | 13.43 | 66,800 |
Jun 15, 2022 | 13.46 | 14.08 | 13.26 | 13.86 | 13.86 | 58,100 |
Jun 14, 2022 | 13.84 | 13.87 | 13.20 | 13.36 | 13.36 | 193,300 |
Jun 13, 2022 | 14.69 | 14.69 | 13.28 | 13.75 | 13.75 | 167,300 |
Jun 10, 2022 | 15.80 | 15.81 | 14.63 | 15.09 | 15.09 | 102,400 |
Jun 09, 2022 | 16.20 | 16.88 | 15.88 | 16.04 | 16.04 | 266,900 |
Jun 08, 2022 | 15.58 | 16.16 | 15.26 | 16.16 | 16.16 | 71,800 |
Jun 07, 2022 | 16.07 | 16.21 | 15.60 | 15.60 | 15.60 | 95,100 |
Jun 06, 2022 | 16.98 | 17.08 | 16.20 | 16.27 | 16.27 | 163,500 |
Jun 03, 2022 | 16.68 | 16.84 | 16.21 | 16.75 | 16.75 | 126,300 |
Jun 02, 2022 | 16.78 | 17.04 | 16.72 | 16.81 | 16.81 | 59,100 |
Jun 01, 2022 | 16.99 | 17.07 | 16.59 | 16.78 | 16.78 | 85,700 |
May 31, 2022 | 17.63 | 17.63 | 16.88 | 16.91 | 16.91 | 200,700 |
May 27, 2022 | 17.58 | 18.07 | 17.46 | 17.66 | 17.66 | 510,300 |
May 26, 2022 | 17.28 | 18.06 | 17.24 | 17.47 | 17.47 | 144,500 |
May 25, 2022 | 15.81 | 17.76 | 15.70 | 17.43 | 17.43 | 632,300 |
May 24, 2022 | 15.20 | 15.66 | 14.78 | 15.64 | 15.64 | 166,700 |
May 23, 2022 | 15.47 | 15.47 | 14.60 | 15.28 | 15.28 | 180,200 |
May 20, 2022 | 15.65 | 16.01 | 15.02 | 15.28 | 15.28 | 804,900 |
May 19, 2022 | 15.36 | 15.80 | 15.34 | 15.57 | 15.57 | 465,600 |
May 18, 2022 | 15.57 | 15.83 | 14.96 | 15.37 | 15.37 | 356,900 |
May 17, 2022 | 15.83 | 16.41 | 15.72 | 15.88 | 15.88 | 247,000 |
May 16, 2022 | 15.81 | 16.07 | 15.41 | 15.67 | 15.67 | 113,100 |
May 13, 2022 | 15.70 | 16.28 | 15.21 | 15.83 | 15.83 | 470,100 |
May 12, 2022 | 15.96 | 16.29 | 15.10 | 15.39 | 15.39 | 347,400 |
May 11, 2022 | 17.22 | 17.78 | 16.10 | 16.24 | 16.24 | 114,600 |
May 10, 2022 | 17.43 | 17.83 | 16.59 | 17.22 | 17.22 | 203,800 |
May 09, 2022 | 18.28 | 18.41 | 17.02 | 17.11 | 17.11 | 110,100 |
May 06, 2022 | 18.41 | 18.87 | 17.82 | 18.09 | 18.09 | 54,700 |
May 05, 2022 | 18.82 | 19.17 | 18.08 | 18.48 | 18.48 | 88,300 |
May 04, 2022 | 18.69 | 19.16 | 17.82 | 19.16 | 19.16 | 117,400 |
May 03, 2022 | 19.14 | 19.44 | 18.49 | 18.87 | 18.87 | 66,500 |
May 02, 2022 | 19.30 | 19.96 | 18.76 | 19.13 | 19.13 | 83,800 |
Apr 29, 2022 | 19.69 | 20.39 | 19.68 | 19.88 | 19.88 | 189,900 |
Apr 28, 2022 | 18.98 | 19.75 | 18.70 | 19.61 | 19.61 | 106,600 |
Apr 27, 2022 | 19.63 | 19.85 | 18.05 | 18.92 | 18.92 | 252,000 |
Apr 26, 2022 | 19.68 | 19.78 | 19.07 | 19.52 | 19.52 | 149,000 |
Apr 25, 2022 | 19.84 | 20.22 | 19.00 | 19.81 | 19.81 | 1,025,500 |
Apr 22, 2022 | 20.35 | 20.75 | 19.50 | 19.80 | 19.80 | 171,100 |
Apr 21, 2022 | 21.00 | 21.00 | 20.18 | 20.21 | 20.21 | 75,700 |
Apr 20, 2022 | 21.77 | 21.86 | 20.67 | 20.88 | 20.88 | 147,900 |
Apr 19, 2022 | 20.84 | 21.82 | 20.84 | 21.64 | 21.64 | 149,300 |
Apr 18, 2022 | 19.95 | 21.02 | 19.95 | 20.84 | 20.84 | 176,200 |
Apr 14, 2022 | 20.25 | 20.40 | 19.90 | 20.14 | 20.14 | 97,300 |
Apr 13, 2022 | 20.98 | 21.64 | 20.17 | 20.26 | 20.26 | 122,800 |
Apr 12, 2022 | 21.58 | 21.79 | 20.80 | 20.80 | 20.80 | 98,400 |
Apr 11, 2022 | 21.49 | 22.01 | 21.21 | 21.30 | 21.30 | 194,200 |
Apr 08, 2022 | 21.52 | 22.41 | 21.49 | 21.56 | 21.56 | 136,600 |
Apr 07, 2022 | 21.27 | 22.33 | 21.27 | 22.19 | 22.19 | 176,600 |
Apr 06, 2022 | 20.56 | 22.09 | 20.48 | 21.84 | 21.84 | 170,700 |
Apr 05, 2022 | 21.00 | 21.85 | 20.69 | 21.18 | 21.18 | 150,000 |
Apr 04, 2022 | 22.02 | 22.42 | 21.06 | 21.09 | 21.09 | 78,900 |
Apr 01, 2022 | 21.12 | 22.74 | 20.91 | 22.04 | 22.04 | 190,800 |
Mar 31, 2022 | 20.24 | 21.19 | 20.24 | 21.10 | 21.10 | 176,400 |
Mar 30, 2022 | 20.45 | 20.89 | 20.36 | 20.45 | 20.45 | 86,400 |
Mar 29, 2022 | 20.51 | 21.05 | 20.51 | 20.81 | 20.81 | 81,900 |
Mar 28, 2022 | 20.47 | 20.84 | 20.00 | 20.25 | 20.25 | 132,100 |
Mar 25, 2022 | 20.26 | 20.50 | 19.82 | 20.27 | 20.27 | 62,500 |
Mar 24, 2022 | 20.41 | 20.54 | 19.87 | 20.32 | 20.32 | 105,000 |
Mar 23, 2022 | 19.12 | 20.57 | 19.12 | 20.33 | 20.33 | 169,700 |
Mar 22, 2022 | 19.26 | 19.81 | 18.67 | 19.48 | 19.48 | 57,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |