Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | - | - | - | - | - | - |
Aug 05, 2022 | 23.14 | 23.61 | 22.06 | 22.82 | 22.82 | 3,491,800 |
Aug 04, 2022 | 23.34 | 23.77 | 23.12 | 23.24 | 23.24 | 2,492,100 |
Aug 03, 2022 | 23.43 | 23.59 | 23.01 | 23.29 | 23.29 | 1,953,100 |
Aug 02, 2022 | 22.81 | 23.39 | 22.77 | 23.08 | 23.08 | 1,211,000 |
Aug 01, 2022 | 22.74 | 23.13 | 22.33 | 22.98 | 22.98 | 1,384,500 |
Jul 29, 2022 | 22.57 | 23.04 | 22.31 | 22.95 | 22.95 | 1,365,900 |
Jul 28, 2022 | 22.07 | 22.57 | 21.79 | 22.48 | 22.48 | 950,000 |
Jul 27, 2022 | 21.74 | 22.20 | 21.38 | 22.05 | 22.05 | 1,886,200 |
Jul 26, 2022 | 21.68 | 21.78 | 21.32 | 21.55 | 21.55 | 881,600 |
Jul 25, 2022 | 21.94 | 22.11 | 21.54 | 21.98 | 21.98 | 979,700 |
Jul 22, 2022 | 22.49 | 22.49 | 21.76 | 21.95 | 21.95 | 1,407,500 |
Jul 21, 2022 | 21.66 | 22.31 | 21.51 | 22.30 | 22.30 | 1,255,300 |
Jul 20, 2022 | 21.69 | 22.03 | 21.41 | 21.80 | 21.80 | 2,706,700 |
Jul 19, 2022 | 21.61 | 21.97 | 21.46 | 21.74 | 21.74 | 1,922,900 |
Jul 18, 2022 | 21.50 | 21.78 | 21.14 | 21.24 | 21.24 | 1,187,700 |
Jul 15, 2022 | 20.80 | 21.30 | 20.34 | 21.26 | 21.26 | 1,828,500 |
Jul 14, 2022 | 20.63 | 20.72 | 20.18 | 20.38 | 20.38 | 1,215,300 |
Jul 13, 2022 | 20.22 | 21.15 | 20.11 | 21.05 | 21.05 | 1,159,700 |
Jul 12, 2022 | 20.62 | 21.18 | 20.50 | 20.74 | 20.74 | 1,370,400 |
Jul 11, 2022 | 21.00 | 21.26 | 20.56 | 20.64 | 20.64 | 922,000 |
Jul 08, 2022 | 21.16 | 21.51 | 21.02 | 21.26 | 21.26 | 931,200 |
Jul 07, 2022 | 20.59 | 21.30 | 20.51 | 21.25 | 21.25 | 2,376,000 |
Jul 06, 2022 | 20.31 | 20.55 | 19.89 | 20.30 | 20.30 | 1,858,600 |
Jul 05, 2022 | 19.74 | 20.49 | 19.60 | 20.48 | 20.48 | 2,378,200 |
Jul 01, 2022 | 20.32 | 20.71 | 19.98 | 20.40 | 20.40 | 1,010,700 |
Jun 30, 2022 | 20.17 | 20.55 | 19.59 | 20.40 | 20.40 | 1,451,400 |
Jun 29, 2022 | 20.31 | 20.48 | 19.83 | 20.44 | 20.44 | 1,228,400 |
Jun 28, 2022 | 21.40 | 21.50 | 20.36 | 20.39 | 20.39 | 1,592,400 |
Jun 27, 2022 | 20.82 | 21.50 | 20.61 | 21.29 | 21.29 | 1,890,400 |
Jun 24, 2022 | 21.17 | 21.69 | 20.80 | 20.83 | 20.83 | 5,007,300 |
Jun 23, 2022 | 20.48 | 21.13 | 20.27 | 20.98 | 20.98 | 1,957,600 |
Jun 22, 2022 | 20.43 | 20.81 | 20.22 | 20.30 | 20.30 | 1,795,000 |
Jun 21, 2022 | 21.27 | 21.51 | 20.87 | 20.89 | 20.89 | 1,256,700 |
Jun 17, 2022 | 20.04 | 21.18 | 19.99 | 21.02 | 21.02 | 2,850,700 |
Jun 16, 2022 | 20.67 | 20.75 | 19.43 | 19.78 | 19.78 | 1,407,600 |
Jun 15, 2022 | 20.90 | 21.58 | 20.75 | 21.20 | 21.20 | 1,339,900 |
Jun 14, 2022 | 20.96 | 21.10 | 20.37 | 20.75 | 20.75 | 1,353,500 |
Jun 13, 2022 | 20.96 | 21.31 | 20.56 | 20.85 | 20.85 | 1,781,300 |
Jun 10, 2022 | 22.03 | 22.27 | 21.44 | 21.85 | 21.85 | 1,202,700 |
Jun 09, 2022 | 22.14 | 22.61 | 21.95 | 22.39 | 22.39 | 1,029,300 |
Jun 08, 2022 | 22.80 | 23.01 | 22.35 | 22.44 | 22.44 | 1,075,400 |
Jun 07, 2022 | 21.99 | 22.93 | 21.84 | 22.84 | 22.84 | 1,269,400 |
Jun 06, 2022 | 22.59 | 22.71 | 22.16 | 22.33 | 22.33 | 1,281,000 |
Jun 03, 2022 | 22.46 | 22.60 | 22.10 | 22.25 | 22.25 | 949,300 |
Jun 02, 2022 | 21.40 | 22.76 | 21.37 | 22.70 | 22.70 | 1,737,900 |
Jun 01, 2022 | 21.77 | 22.09 | 20.88 | 21.36 | 21.36 | 1,645,800 |
May 31, 2022 | 21.90 | 22.20 | 21.31 | 21.71 | 21.71 | 1,670,800 |
May 27, 2022 | 21.14 | 22.05 | 21.13 | 21.99 | 21.99 | 4,225,700 |
May 26, 2022 | 20.42 | 21.28 | 20.36 | 20.95 | 20.95 | 1,902,700 |
May 25, 2022 | 18.76 | 19.91 | 18.65 | 19.71 | 19.71 | 1,613,900 |
May 24, 2022 | 19.50 | 19.50 | 18.43 | 18.93 | 18.93 | 1,931,700 |
May 23, 2022 | 20.32 | 20.32 | 19.44 | 19.84 | 19.84 | 1,814,800 |
May 20, 2022 | 20.44 | 20.55 | 19.31 | 20.16 | 20.16 | 1,851,200 |
May 19, 2022 | 20.10 | 20.55 | 19.95 | 20.10 | 20.10 | 2,162,500 |
May 18, 2022 | 21.54 | 21.69 | 20.02 | 20.46 | 20.46 | 1,873,000 |
May 17, 2022 | 21.99 | 22.00 | 21.08 | 21.82 | 21.82 | 1,914,000 |
May 16, 2022 | 21.42 | 21.65 | 21.13 | 21.39 | 21.39 | 1,777,600 |
May 13, 2022 | 21.15 | 21.82 | 20.96 | 21.65 | 21.65 | 1,941,300 |
May 12, 2022 | 19.67 | 21.41 | 19.46 | 20.84 | 20.84 | 3,470,100 |
May 11, 2022 | 19.95 | 20.86 | 19.50 | 19.80 | 19.80 | 4,321,700 |
May 10, 2022 | 18.55 | 18.88 | 17.78 | 17.96 | 17.96 | 3,976,300 |
May 09, 2022 | 19.84 | 20.02 | 18.25 | 18.32 | 18.32 | 2,963,300 |
May 06, 2022 | 20.52 | 20.62 | 19.46 | 20.24 | 20.24 | 2,086,400 |
May 05, 2022 | 21.45 | 21.57 | 20.43 | 20.78 | 20.78 | 2,604,400 |
May 04, 2022 | 21.71 | 21.92 | 20.75 | 21.82 | 21.82 | 2,825,800 |
May 03, 2022 | 22.09 | 22.19 | 21.56 | 21.75 | 21.75 | 1,897,300 |
May 02, 2022 | 22.00 | 22.30 | 21.50 | 22.27 | 22.27 | 2,265,300 |
Apr 29, 2022 | 22.36 | 22.77 | 21.82 | 21.94 | 21.94 | 1,837,800 |
Apr 28, 2022 | 22.82 | 23.06 | 22.00 | 22.62 | 22.62 | 1,585,300 |
Apr 27, 2022 | 21.77 | 22.56 | 21.77 | 22.43 | 22.43 | 1,955,400 |
Apr 26, 2022 | 23.04 | 23.34 | 21.60 | 21.64 | 21.64 | 3,545,200 |
Apr 25, 2022 | 22.42 | 23.64 | 22.19 | 23.40 | 23.40 | 2,080,900 |
Apr 22, 2022 | 23.05 | 23.05 | 22.38 | 22.66 | 22.66 | 1,232,100 |
Apr 21, 2022 | 24.20 | 24.39 | 22.84 | 23.02 | 23.02 | 1,487,400 |
Apr 20, 2022 | 23.34 | 23.76 | 23.02 | 23.62 | 23.62 | 1,960,700 |
Apr 19, 2022 | 22.21 | 23.22 | 22.12 | 23.07 | 23.07 | 1,708,800 |
Apr 18, 2022 | 22.16 | 22.31 | 21.67 | 22.19 | 22.19 | 2,421,500 |
Apr 14, 2022 | 22.95 | 23.19 | 22.17 | 22.30 | 22.30 | 1,326,200 |
Apr 13, 2022 | 21.85 | 23.11 | 21.64 | 22.87 | 22.87 | 2,118,200 |
Apr 12, 2022 | 22.52 | 23.13 | 21.76 | 21.83 | 21.83 | 1,720,700 |
Apr 11, 2022 | 22.08 | 22.59 | 21.87 | 22.20 | 22.20 | 1,619,100 |
Apr 08, 2022 | 22.27 | 22.85 | 21.96 | 22.42 | 22.42 | 1,672,600 |
Apr 07, 2022 | 22.52 | 22.86 | 21.61 | 22.19 | 22.19 | 2,846,300 |
Apr 06, 2022 | 22.65 | 22.72 | 21.75 | 22.41 | 22.41 | 1,661,200 |
Apr 05, 2022 | 23.80 | 23.89 | 22.83 | 23.11 | 23.11 | 1,941,400 |
Apr 04, 2022 | 23.71 | 24.18 | 23.52 | 23.82 | 23.82 | 1,166,000 |
Apr 01, 2022 | 23.50 | 23.69 | 23.16 | 23.45 | 23.45 | 1,390,900 |
Mar 31, 2022 | 24.11 | 24.25 | 23.41 | 23.42 | 23.42 | 1,459,500 |
Mar 30, 2022 | 24.98 | 24.98 | 24.12 | 24.25 | 24.25 | 1,089,900 |
Mar 29, 2022 | 24.07 | 25.41 | 23.88 | 25.06 | 25.06 | 1,838,400 |
Mar 28, 2022 | 23.55 | 23.73 | 23.11 | 23.57 | 23.57 | 998,100 |
Mar 25, 2022 | 23.57 | 23.72 | 23.10 | 23.50 | 23.50 | 739,600 |
Mar 24, 2022 | 24.09 | 24.22 | 23.16 | 23.48 | 23.48 | 1,276,300 |
Mar 23, 2022 | 24.35 | 24.83 | 23.92 | 24.15 | 24.15 | 1,734,500 |
Mar 22, 2022 | 24.03 | 24.55 | 24.03 | 24.39 | 24.39 | 1,131,000 |
Mar 21, 2022 | 24.26 | 24.43 | 23.45 | 23.88 | 23.88 | 920,400 |
Mar 18, 2022 | 24.05 | 24.53 | 23.63 | 24.41 | 24.41 | 1,838,600 |
Mar 17, 2022 | 23.71 | 24.37 | 23.64 | 24.25 | 24.25 | 1,550,700 |
Mar 16, 2022 | 22.99 | 24.03 | 22.78 | 23.98 | 23.98 | 2,419,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |