Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 18, 2022 | 19.16 | 19.16 | 18.40 | 18.54 | 18.54 | 86,700 |
Aug 17, 2022 | 19.55 | 19.59 | 19.05 | 19.30 | 19.30 | 77,900 |
Aug 16, 2022 | 19.44 | 19.91 | 19.44 | 19.70 | 19.70 | 200,500 |
Aug 15, 2022 | 19.67 | 19.75 | 19.43 | 19.60 | 19.60 | 67,800 |
Aug 12, 2022 | 19.50 | 19.87 | 19.30 | 19.87 | 19.87 | 611,500 |
Aug 11, 2022 | 19.13 | 19.43 | 19.08 | 19.30 | 19.30 | 200,300 |
Aug 10, 2022 | 18.31 | 19.07 | 18.31 | 18.92 | 18.92 | 313,800 |
Aug 09, 2022 | 18.73 | 18.73 | 18.22 | 18.39 | 18.39 | 92,200 |
Aug 08, 2022 | 18.70 | 18.70 | 18.41 | 18.65 | 18.65 | 316,200 |
Aug 05, 2022 | 18.09 | 18.38 | 17.93 | 18.35 | 18.35 | 242,500 |
Aug 04, 2022 | 18.17 | 18.38 | 18.04 | 18.13 | 18.13 | 94,400 |
Aug 03, 2022 | 18.49 | 18.61 | 18.03 | 18.09 | 18.09 | 171,900 |
Aug 02, 2022 | 19.11 | 19.36 | 18.45 | 18.54 | 18.54 | 175,900 |
Aug 01, 2022 | 19.11 | 19.38 | 18.84 | 19.08 | 19.08 | 157,800 |
Jul 29, 2022 | 19.11 | 19.61 | 18.69 | 18.94 | 18.94 | 450,200 |
Jul 28, 2022 | 19.39 | 19.41 | 18.89 | 19.15 | 19.15 | 78,400 |
Jul 27, 2022 | 18.82 | 19.30 | 18.71 | 19.19 | 19.19 | 154,000 |
Jul 26, 2022 | 18.43 | 18.84 | 18.43 | 18.68 | 18.68 | 69,300 |
Jul 25, 2022 | 18.39 | 18.67 | 18.21 | 18.58 | 18.58 | 313,700 |
Jul 22, 2022 | 18.71 | 18.76 | 18.12 | 18.35 | 18.35 | 114,000 |
Jul 21, 2022 | 18.63 | 18.87 | 18.54 | 18.70 | 18.70 | 140,800 |
Jul 20, 2022 | 18.76 | 19.24 | 18.70 | 18.86 | 18.86 | 171,300 |
Jul 19, 2022 | 18.23 | 19.08 | 18.18 | 18.83 | 18.83 | 162,600 |
Jul 18, 2022 | 17.50 | 18.36 | 17.50 | 18.14 | 18.14 | 215,300 |
Jul 15, 2022 | 16.25 | 17.71 | 16.25 | 17.33 | 17.33 | 294,100 |
Jul 14, 2022 | 16.19 | 16.19 | 15.64 | 16.01 | 16.01 | 175,600 |
Jul 13, 2022 | 16.42 | 16.60 | 15.98 | 16.43 | 16.43 | 139,500 |
Jul 12, 2022 | 16.38 | 16.46 | 16.10 | 16.26 | 16.26 | 258,400 |
Jul 11, 2022 | 16.83 | 16.87 | 16.55 | 16.60 | 16.60 | 134,700 |
Jul 08, 2022 | 17.43 | 17.49 | 16.80 | 17.00 | 17.00 | 127,500 |
Jul 07, 2022 | 17.19 | 17.55 | 17.09 | 17.43 | 17.43 | 145,900 |
Jul 06, 2022 | 17.41 | 17.52 | 16.65 | 17.02 | 17.02 | 155,900 |
Jul 05, 2022 | 18.14 | 18.14 | 17.23 | 17.45 | 17.45 | 79,100 |
Jul 01, 2022 | 18.20 | 18.44 | 17.88 | 18.23 | 18.23 | 163,700 |
Jun 30, 2022 | 18.21 | 18.29 | 17.86 | 18.23 | 18.23 | 96,900 |
Jun 29, 2022 | 18.58 | 18.58 | 18.10 | 18.34 | 18.34 | 243,300 |
Jun 28, 2022 | 18.84 | 18.99 | 18.28 | 18.47 | 18.47 | 378,800 |
Jun 27, 2022 | 18.30 | 18.82 | 18.30 | 18.80 | 18.80 | 120,100 |
Jun 24, 2022 | 18.52 | 18.75 | 18.05 | 18.10 | 18.10 | 300,500 |
Jun 23, 2022 | 19.20 | 19.31 | 18.29 | 18.48 | 18.48 | 236,000 |
Jun 22, 2022 | 19.41 | 19.54 | 19.16 | 19.23 | 19.23 | 417,700 |
Jun 21, 2022 | 19.41 | 19.75 | 19.41 | 19.67 | 19.67 | 22,600 |
Jun 17, 2022 | 19.53 | 19.53 | 19.10 | 19.26 | 19.26 | 120,500 |
Jun 16, 2022 | 19.57 | 19.67 | 19.28 | 19.44 | 19.44 | 164,000 |
Jun 15, 2022 | 19.58 | 19.93 | 19.40 | 19.88 | 19.88 | 100,900 |
Jun 14, 2022 | 19.27 | 19.53 | 19.19 | 19.35 | 19.35 | 276,300 |
Jun 13, 2022 | 19.10 | 19.41 | 19.00 | 19.22 | 19.22 | 254,800 |
Jun 10, 2022 | 19.89 | 19.89 | 19.42 | 19.45 | 19.45 | 142,400 |
Jun 09, 2022 | 20.61 | 20.61 | 20.18 | 20.18 | 20.18 | 116,500 |
Jun 08, 2022 | 20.87 | 21.08 | 20.74 | 20.79 | 20.79 | 64,600 |
Jun 07, 2022 | 20.18 | 21.01 | 19.64 | 20.96 | 20.96 | 213,700 |
Jun 06, 2022 | 21.12 | 21.12 | 20.38 | 20.59 | 20.59 | 478,800 |
Jun 03, 2022 | 20.94 | 21.53 | 20.91 | 20.93 | 20.93 | 46,200 |
Jun 02, 2022 | 20.56 | 21.32 | 20.30 | 21.27 | 21.27 | 80,100 |
Jun 01, 2022 | 20.68 | 20.74 | 20.48 | 20.64 | 20.64 | 158,200 |
May 31, 2022 | 20.52 | 20.67 | 20.15 | 20.55 | 20.55 | 199,300 |
May 27, 2022 | 20.29 | 20.65 | 20.21 | 20.45 | 20.45 | 171,400 |
May 26, 2022 | 20.43 | 20.56 | 20.23 | 20.34 | 20.34 | 157,000 |
May 25, 2022 | 20.35 | 20.56 | 19.82 | 20.42 | 20.42 | 157,300 |
May 24, 2022 | 19.88 | 20.42 | 19.79 | 20.39 | 20.39 | 189,400 |
May 23, 2022 | 20.16 | 20.54 | 19.93 | 20.00 | 20.00 | 440,400 |
May 20, 2022 | 20.29 | 20.37 | 19.62 | 19.78 | 19.78 | 262,300 |
May 19, 2022 | 20.06 | 20.11 | 19.70 | 19.88 | 19.88 | 263,000 |
May 18, 2022 | 19.80 | 19.95 | 19.55 | 19.61 | 19.61 | 115,900 |
May 17, 2022 | 19.63 | 19.91 | 19.50 | 19.87 | 19.87 | 256,400 |
May 16, 2022 | 19.43 | 19.65 | 19.24 | 19.48 | 19.48 | 62,800 |
May 13, 2022 | 19.07 | 19.55 | 18.90 | 19.29 | 19.29 | 113,200 |
May 12, 2022 | 18.88 | 19.26 | 18.69 | 18.99 | 18.99 | 84,900 |
May 11, 2022 | 18.99 | 19.54 | 18.84 | 19.02 | 19.02 | 208,000 |
May 10, 2022 | 19.48 | 19.52 | 18.88 | 18.90 | 18.90 | 186,000 |
May 09, 2022 | 20.20 | 20.20 | 19.21 | 19.31 | 19.31 | 90,400 |
May 06, 2022 | 20.14 | 20.38 | 19.68 | 20.11 | 20.11 | 197,200 |
May 05, 2022 | 20.45 | 20.48 | 20.16 | 20.29 | 20.29 | 291,200 |
May 04, 2022 | 20.05 | 20.72 | 19.98 | 20.65 | 20.65 | 106,800 |
May 03, 2022 | 19.65 | 20.22 | 19.65 | 20.05 | 20.05 | 140,200 |
May 02, 2022 | 19.93 | 20.33 | 19.26 | 19.62 | 19.62 | 124,800 |
Apr 29, 2022 | 20.10 | 20.44 | 19.95 | 20.08 | 20.08 | 148,900 |
Apr 28, 2022 | 20.61 | 20.61 | 19.98 | 20.14 | 20.14 | 163,900 |
Apr 27, 2022 | 20.84 | 20.87 | 20.44 | 20.60 | 20.60 | 81,400 |
Apr 26, 2022 | 20.83 | 20.95 | 20.60 | 20.67 | 20.67 | 181,600 |
Apr 25, 2022 | 21.14 | 21.14 | 20.53 | 20.95 | 20.95 | 130,800 |
Apr 22, 2022 | 21.62 | 21.69 | 21.33 | 21.39 | 21.39 | 43,000 |
Apr 21, 2022 | 22.01 | 22.10 | 21.75 | 21.75 | 21.75 | 73,600 |
Apr 20, 2022 | 21.39 | 21.96 | 21.33 | 21.91 | 21.91 | 96,700 |
Apr 19, 2022 | 21.42 | 21.61 | 21.16 | 21.48 | 21.48 | 55,800 |
Apr 18, 2022 | 21.27 | 21.46 | 21.08 | 21.46 | 21.46 | 56,500 |
Apr 14, 2022 | 21.67 | 21.67 | 21.21 | 21.40 | 21.40 | 140,500 |
Apr 13, 2022 | 21.52 | 21.69 | 21.28 | 21.45 | 21.45 | 88,700 |
Apr 12, 2022 | 20.99 | 21.40 | 20.97 | 21.23 | 21.23 | 82,300 |
Apr 11, 2022 | 20.85 | 21.41 | 20.52 | 20.78 | 20.78 | 68,200 |
Apr 08, 2022 | 21.79 | 21.81 | 20.77 | 20.79 | 20.79 | 198,100 |
Apr 07, 2022 | 21.61 | 21.97 | 21.45 | 21.86 | 21.86 | 202,600 |
Apr 06, 2022 | 21.36 | 21.70 | 21.25 | 21.63 | 21.63 | 226,900 |
Apr 05, 2022 | 21.61 | 21.72 | 21.31 | 21.42 | 21.42 | 84,900 |
Apr 04, 2022 | 21.64 | 21.87 | 21.53 | 21.67 | 21.67 | 61,300 |
Apr 01, 2022 | 21.40 | 21.87 | 21.39 | 21.56 | 21.56 | 56,600 |
Mar 31, 2022 | 20.71 | 21.48 | 20.70 | 21.43 | 21.43 | 135,500 |
Mar 30, 2022 | 21.00 | 21.02 | 20.66 | 20.71 | 20.71 | 47,000 |
Mar 29, 2022 | 21.39 | 21.39 | 21.07 | 21.07 | 21.07 | 38,000 |
Mar 28, 2022 | 20.85 | 21.40 | 20.83 | 21.25 | 21.25 | 74,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |