Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 19.01 | 19.02 | 18.66 | 18.68 | 18.68 | 6,020,426 |
Aug 11, 2022 | 19.00 | 19.11 | 18.73 | 18.94 | 18.94 | 6,767,231 |
Aug 10, 2022 | 18.99 | 19.14 | 18.77 | 18.86 | 18.86 | 6,670,865 |
Aug 09, 2022 | 18.74 | 19.02 | 18.69 | 18.99 | 18.99 | 6,142,038 |
Aug 08, 2022 | 18.90 | 18.99 | 18.70 | 18.77 | 18.77 | 4,940,892 |
Aug 05, 2022 | 18.60 | 18.88 | 18.50 | 18.78 | 18.78 | 6,019,741 |
Aug 04, 2022 | 18.74 | 18.79 | 18.57 | 18.62 | 18.62 | 6,320,318 |
Aug 03, 2022 | 18.82 | 18.82 | 18.53 | 18.66 | 18.66 | 7,739,774 |
Aug 02, 2022 | 18.72 | 18.93 | 18.67 | 18.86 | 18.86 | 6,657,333 |
Aug 01, 2022 | 18.61 | 18.87 | 18.61 | 18.65 | 18.65 | 6,600,068 |
Jul 29, 2022 | 18.44 | 18.64 | 18.27 | 18.51 | 18.51 | 10,254,830 |
Jul 28, 2022 | 18.54 | 18.55 | 18.10 | 18.39 | 18.39 | 7,046,143 |
Jul 27, 2022 | 18.14 | 18.58 | 17.93 | 18.50 | 18.50 | 10,665,757 |
Jul 26, 2022 | 18.09 | 18.13 | 17.95 | 18.13 | 18.13 | 7,278,770 |
Jul 25, 2022 | 18.08 | 18.46 | 18.05 | 18.18 | 18.18 | 7,429,260 |
Jul 22, 2022 | 18.61 | 18.67 | 18.06 | 18.16 | 18.16 | 14,477,196 |
Jul 21, 2022 | 18.95 | 18.95 | 18.28 | 18.73 | 18.73 | 10,557,482 |
Jul 20, 2022 | 19.07 | 19.10 | 18.76 | 18.86 | 18.86 | 8,686,283 |
Jul 19, 2022 | 19.00 | 19.18 | 18.86 | 19.08 | 19.08 | 8,406,137 |
Jul 18, 2022 | 19.10 | 19.22 | 18.89 | 18.94 | 18.94 | 7,702,913 |
Jul 15, 2022 | 18.90 | 19.13 | 18.83 | 19.08 | 19.08 | 9,093,023 |
Jul 14, 2022 | 19.10 | 19.14 | 18.61 | 18.76 | 18.76 | 10,093,506 |
Jul 13, 2022 | 19.29 | 19.31 | 18.93 | 19.19 | 19.19 | 7,646,071 |
Jul 12, 2022 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Jul 11, 2022 | 19.21 | 19.29 | 19.06 | 19.22 | 19.22 | 5,959,090 |
Jul 08, 2022 | 19.14 | 19.33 | 19.10 | 19.22 | 19.22 | 8,041,286 |
Jul 07, 2022 | 19.11 | 19.27 | 19.09 | 19.20 | 19.20 | 12,348,140 |
Jul 06, 2022 | 19.06 | 19.22 | 18.91 | 19.02 | 19.02 | 10,556,499 |
Jul 05, 2022 | 19.34 | 19.35 | 18.76 | 18.86 | 18.86 | 11,348,927 |
Jul 04, 2022 | 19.25 | 19.39 | 19.16 | 19.27 | 19.27 | 5,602,057 |
Jul 01, 2022 | 18.89 | 19.22 | 18.74 | 19.22 | 19.22 | 7,778,700 |
Jun 30, 2022 | 18.93 | 19.07 | 18.78 | 18.95 | 18.95 | 11,767,569 |
Jun 29, 2022 | 18.91 | 19.06 | 18.74 | 19.03 | 19.03 | 9,706,488 |
Jun 28, 2022 | 18.93 | 19.18 | 18.89 | 19.07 | 19.07 | 7,338,051 |
Jun 27, 2022 | 18.79 | 18.96 | 18.65 | 18.84 | 18.84 | 6,880,550 |
Jun 24, 2022 | 18.60 | 18.91 | 18.60 | 18.88 | 18.88 | 11,084,041 |
Jun 23, 2022 | 18.67 | 18.89 | 18.50 | 18.66 | 18.66 | 11,033,396 |
Jun 22, 2022 | 18.35 | 18.70 | 18.25 | 18.67 | 18.67 | 10,235,981 |
Jun 21, 2022 | 18.50 | 18.55 | 18.33 | 18.35 | 18.35 | 5,361,924 |
Jun 20, 2022 | 18.22 | 18.54 | 18.12 | 18.52 | 18.52 | 7,677,456 |
Jun 17, 2022 | 17.87 | 18.17 | 17.79 | 18.10 | 18.10 | 29,915,265 |
Jun 16, 2022 | 18.05 | 18.09 | 17.79 | 17.80 | 17.80 | 9,025,866 |
Jun 15, 2022 | 17.99 | 18.14 | 17.82 | 18.00 | 18.00 | 9,671,267 |
Jun 14, 2022 | 17.86 | 18.06 | 17.75 | 17.82 | 17.82 | 9,354,068 |
Jun 13, 2022 | 17.95 | 18.10 | 17.77 | 17.81 | 17.81 | 11,273,460 |
Jun 10, 2022 | 18.57 | 18.57 | 18.09 | 18.15 | 18.15 | 11,534,949 |
Jun 09, 2022 | 18.68 | 18.68 | 18.51 | 18.56 | 18.56 | 7,121,329 |
Jun 08, 2022 | 19.16 | 19.16 | 18.42 | 18.68 | 18.68 | 12,059,700 |
Jun 07, 2022 | 19.15 | 19.26 | 18.99 | 19.15 | 19.15 | 5,919,168 |
Jun 06, 2022 | 19.25 | 19.29 | 19.09 | 19.25 | 19.25 | 4,355,191 |
Jun 03, 2022 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Jun 02, 2022 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Jun 01, 2022 | 19.22 | 19.31 | 19.07 | 19.12 | 19.12 | 6,964,658 |
May 31, 2022 | 18.90 | 19.15 | 18.90 | 19.12 | 19.12 | 15,847,010 |
May 30, 2022 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
May 27, 2022 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
May 26, 2022 | 18.85 | 18.95 | 18.76 | 18.94 | 18.94 | 6,656,903 |
May 25, 2022 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
May 24, 2022 | 18.39 | 18.61 | 18.33 | 18.60 | 18.60 | 8,619,779 |
May 23, 2022 | 18.39 | 18.49 | 18.29 | 18.49 | 18.49 | 6,421,039 |
May 20, 2022 | 18.14 | 18.32 | 18.11 | 18.32 | 18.32 | 11,955,074 |
May 19, 2022 | 17.94 | 18.08 | 17.77 | 18.08 | 18.08 | 10,066,153 |
May 18, 2022 | 18.07 | 18.21 | 18.03 | 18.10 | 18.10 | 8,554,675 |
May 17, 2022 | 18.27 | 18.27 | 18.00 | 18.13 | 18.13 | 8,730,947 |
May 16, 2022 | 18.38 | 18.48 | 17.88 | 18.08 | 18.08 | 9,984,499 |
May 13, 2022 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
May 12, 2022 | 17.36 | 18.03 | 17.33 | 17.95 | 17.95 | 14,160,995 |
May 11, 2022 | 17.38 | 17.54 | 17.27 | 17.51 | 17.51 | 9,889,370 |
May 10, 2022 | 17.33 | 17.42 | 17.14 | 17.28 | 17.28 | 8,886,845 |
May 09, 2022 | 17.22 | 17.38 | 17.14 | 17.14 | 17.14 | 8,322,723 |
May 06, 2022 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
May 05, 2022 | 17.75 | 17.80 | 17.50 | 17.59 | 17.59 | 8,682,536 |
May 04, 2022 | 17.40 | 17.63 | 17.32 | 17.53 | 17.53 | 6,762,960 |
May 03, 2022 | 17.31 | 17.47 | 17.22 | 17.38 | 17.38 | 9,059,406 |
May 02, 2022 | 17.42 | 17.57 | 17.24 | 17.29 | 17.29 | 9,690,914 |
Apr 29, 2022 | 17.75 | 17.86 | 17.52 | 17.57 | 17.57 | 11,100,933 |
Apr 28, 2022 | 17.63 | 17.77 | 17.49 | 17.71 | 17.71 | 11,243,909 |
Apr 27, 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Apr 26, 2022 | 17.35 | 17.45 | 17.14 | 17.19 | 17.19 | 10,859,520 |
Apr 25, 2022 | 16.86 | 17.30 | 16.85 | 17.15 | 17.15 | 9,307,064 |
Apr 22, 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Apr 21, 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Apr 20, 2022 | 17.13 | 17.30 | 17.06 | 17.30 | 17.30 | 8,916,828 |
Apr 19, 2022 | 17.19 | 17.24 | 17.03 | 17.14 | 17.14 | 6,302,319 |
Apr 14, 2022 | 17.30 | 17.31 | 17.19 | 17.30 | 17.30 | 12,164,345 |
Apr 13, 2022 | 17.00 | 17.30 | 16.98 | 17.30 | 17.30 | 13,625,604 |
Apr 12, 2022 | 16.86 | 17.08 | 16.71 | 17.06 | 17.06 | 9,079,834 |
Apr 11, 2022 | 17.02 | 17.26 | 17.02 | 17.14 | 17.14 | 7,643,882 |
Apr 08, 2022 | 17.10 | 17.27 | 16.98 | 17.13 | 17.13 | 9,557,407 |
Apr 07, 2022 | 17.63 | 17.78 | 17.55 | 17.56 | 17.56 | 12,863,650 |
Apr 06, 2022 | 17.58 | 17.62 | 17.39 | 17.61 | 17.61 | 11,806,542 |
Apr 05, 2022 | 17.42 | 17.63 | 17.40 | 17.59 | 17.59 | 9,148,707 |
Apr 04, 2022 | 17.36 | 17.49 | 17.14 | 17.37 | 17.37 | 7,584,417 |
Apr 01, 2022 | 16.94 | 17.24 | 16.84 | 17.24 | 17.24 | 10,197,960 |
Mar 31, 2022 | 17.24 | 17.26 | 16.93 | 16.93 | 16.93 | 8,198,110 |
Mar 30, 2022 | 17.22 | 17.30 | 17.09 | 17.21 | 17.21 | 8,447,351 |
Mar 29, 2022 | 17.38 | 17.49 | 17.16 | 17.31 | 17.31 | 8,793,235 |
Mar 28, 2022 | 16.95 | 17.36 | 16.94 | 17.08 | 17.08 | 11,965,231 |
Mar 25, 2022 | 16.81 | 17.04 | 16.67 | 16.93 | 16.93 | 8,873,468 |
Mar 24, 2022 | 16.63 | 16.91 | 16.59 | 16.74 | 16.74 | 8,521,286 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |