Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 18.90 | 18.94 | 18.72 | 18.88 | 18.88 | 384,900 |
Aug 11, 2022 | 18.96 | 19.17 | 18.84 | 18.85 | 18.85 | 595,700 |
Aug 10, 2022 | 19.04 | 19.09 | 18.74 | 18.75 | 18.75 | 546,200 |
Aug 09, 2022 | 18.59 | 18.84 | 18.59 | 18.66 | 18.66 | 578,200 |
Aug 08, 2022 | 18.59 | 18.78 | 18.53 | 18.66 | 18.66 | 668,600 |
Aug 05, 2022 | 18.51 | 18.75 | 18.43 | 18.68 | 18.68 | 621,900 |
Aug 04, 2022 | 18.53 | 18.59 | 18.40 | 18.44 | 18.44 | 563,200 |
Aug 03, 2022 | 18.41 | 18.57 | 18.16 | 18.51 | 18.51 | 815,700 |
Aug 02, 2022 | 18.60 | 18.67 | 18.30 | 18.31 | 18.31 | 1,028,700 |
Aug 01, 2022 | 18.19 | 18.44 | 18.16 | 18.35 | 18.35 | 1,304,900 |
Jul 29, 2022 | 18.30 | 18.61 | 18.17 | 18.52 | 18.52 | 1,269,400 |
Jul 28, 2022 | 19.34 | 19.41 | 18.93 | 19.32 | 19.32 | 1,968,100 |
Jul 27, 2022 | 22.24 | 22.51 | 22.06 | 22.49 | 22.49 | 998,400 |
Jul 26, 2022 | 22.60 | 22.78 | 22.57 | 22.58 | 22.58 | 470,700 |
Jul 25, 2022 | 23.02 | 23.08 | 22.69 | 22.76 | 22.76 | 521,200 |
Jul 22, 2022 | 22.68 | 22.95 | 22.65 | 22.78 | 22.78 | 823,700 |
Jul 21, 2022 | 22.24 | 22.55 | 22.09 | 22.34 | 22.34 | 1,548,600 |
Jul 20, 2022 | 23.41 | 23.41 | 22.72 | 22.82 | 22.82 | 1,825,400 |
Jul 19, 2022 | 23.07 | 23.58 | 23.05 | 23.40 | 23.40 | 2,094,700 |
Jul 18, 2022 | 23.17 | 23.18 | 22.74 | 22.76 | 22.76 | 1,638,600 |
Jul 15, 2022 | 23.37 | 23.63 | 23.19 | 23.46 | 23.46 | 883,700 |
Jul 14, 2022 | 22.67 | 22.96 | 22.53 | 22.77 | 22.77 | 797,200 |
Jul 13, 2022 | 23.20 | 23.46 | 22.14 | 23.20 | 23.20 | 1,369,100 |
Jul 12, 2022 | 23.17 | 23.86 | 23.16 | 23.73 | 23.73 | 745,100 |
Jul 11, 2022 | 23.69 | 23.80 | 23.62 | 23.71 | 23.71 | 425,600 |
Jul 08, 2022 | 23.86 | 24.30 | 23.83 | 24.07 | 24.07 | 808,900 |
Jul 07, 2022 | 24.02 | 24.30 | 24.00 | 24.29 | 24.29 | 721,000 |
Jul 06, 2022 | 24.17 | 24.33 | 24.10 | 24.21 | 24.21 | 441,700 |
Jul 05, 2022 | 24.41 | 24.60 | 24.20 | 24.59 | 24.59 | 383,900 |
Jul 01, 2022 | 24.54 | 25.12 | 24.52 | 25.11 | 25.11 | 383,600 |
Jun 30, 2022 | 24.83 | 25.06 | 24.67 | 24.94 | 24.94 | 339,100 |
Jun 29, 2022 | 25.25 | 25.28 | 25.04 | 25.11 | 25.11 | 630,800 |
Jun 28, 2022 | 25.10 | 25.41 | 24.95 | 24.99 | 24.99 | 745,500 |
Jun 27, 2022 | 24.95 | 25.60 | 24.85 | 25.45 | 25.45 | 1,419,500 |
Jun 24, 2022 | 24.69 | 25.10 | 24.66 | 24.95 | 24.95 | 573,400 |
Jun 23, 2022 | 24.10 | 24.35 | 24.00 | 24.17 | 24.17 | 1,228,900 |
Jun 22, 2022 | 23.29 | 24.07 | 23.29 | 23.93 | 23.93 | 1,968,500 |
Jun 21, 2022 | 26.18 | 26.20 | 23.35 | 23.57 | 23.57 | 3,802,500 |
Jun 17, 2022 | 25.96 | 26.17 | 25.76 | 25.80 | 25.80 | 434,800 |
Jun 16, 2022 | 26.06 | 26.38 | 25.92 | 26.19 | 26.19 | 552,400 |
Jun 15, 2022 | 26.40 | 26.56 | 25.97 | 26.36 | 26.36 | 428,700 |
Jun 14, 2022 | 26.64 | 26.66 | 25.99 | 26.14 | 26.14 | 757,200 |
Jun 13, 2022 | 26.59 | 26.95 | 26.53 | 26.58 | 26.58 | 832,800 |
Jun 10, 2022 | 26.65 | 26.91 | 26.51 | 26.73 | 26.73 | 523,000 |
Jun 09, 2022 | 27.53 | 27.67 | 27.11 | 27.12 | 27.12 | 472,800 |
Jun 08, 2022 | 28.61 | 28.73 | 28.29 | 28.29 | 28.29 | 326,400 |
Jun 07, 2022 | 28.71 | 29.14 | 28.71 | 29.10 | 29.10 | 899,600 |
Jun 06, 2022 | 28.88 | 28.96 | 28.60 | 28.72 | 28.72 | 348,000 |
Jun 03, 2022 | 28.65 | 28.79 | 28.58 | 28.69 | 28.69 | 326,300 |
Jun 02, 2022 | 28.39 | 28.77 | 27.92 | 28.75 | 28.75 | 596,200 |
Jun 01, 2022 | 30.29 | 30.29 | 29.23 | 29.44 | 29.44 | 406,600 |
May 31, 2022 | 30.62 | 30.63 | 30.33 | 30.51 | 30.51 | 221,900 |
May 27, 2022 | 30.33 | 30.45 | 30.27 | 30.45 | 30.45 | 180,900 |
May 26, 2022 | 30.28 | 30.50 | 30.20 | 30.37 | 30.37 | 275,800 |
May 25, 2022 | 29.89 | 30.37 | 29.87 | 30.20 | 30.20 | 689,700 |
May 24, 2022 | 30.17 | 30.29 | 29.93 | 30.11 | 30.11 | 1,006,500 |
May 23, 2022 | 29.77 | 30.05 | 29.70 | 29.87 | 29.87 | 346,900 |
May 20, 2022 | 29.73 | 29.92 | 29.49 | 29.91 | 29.91 | 361,600 |
May 19, 2022 | 29.31 | 29.72 | 29.21 | 29.60 | 29.60 | 398,800 |
May 18, 2022 | 29.97 | 30.01 | 29.29 | 29.33 | 29.33 | 513,300 |
May 17, 2022 | 30.00 | 30.09 | 29.79 | 30.00 | 30.00 | 335,300 |
May 16, 2022 | 29.53 | 29.91 | 29.37 | 29.78 | 29.78 | 349,600 |
May 13, 2022 | 28.91 | 29.45 | 28.91 | 29.21 | 29.21 | 486,000 |
May 12, 2022 | 29.65 | 29.71 | 29.17 | 29.50 | 29.50 | 673,300 |
May 11, 2022 | 30.85 | 31.00 | 30.00 | 30.01 | 30.01 | 680,800 |
May 10, 2022 | 30.87 | 30.89 | 30.43 | 30.57 | 30.57 | 532,400 |
May 09, 2022 | 30.43 | 30.43 | 30.10 | 30.16 | 30.16 | 347,200 |
May 06, 2022 | 30.77 | 31.02 | 30.33 | 30.74 | 30.74 | 678,100 |
May 05, 2022 | 31.36 | 31.54 | 30.74 | 30.90 | 30.90 | 411,300 |
May 04, 2022 | 30.49 | 30.97 | 30.16 | 30.94 | 30.94 | 656,900 |
May 03, 2022 | 31.59 | 31.77 | 31.39 | 31.64 | 31.64 | 406,700 |
May 02, 2022 | 31.02 | 31.19 | 30.56 | 30.86 | 30.86 | 388,300 |
Apr 29, 2022 | 31.09 | 31.34 | 30.90 | 30.93 | 30.93 | 352,200 |
Apr 28, 2022 | 31.53 | 31.79 | 31.30 | 31.68 | 31.68 | 249,300 |
Apr 27, 2022 | 31.59 | 31.69 | 31.22 | 31.40 | 31.40 | 409,700 |
Apr 26, 2022 | 32.11 | 32.14 | 31.37 | 31.38 | 31.38 | 484,600 |
Apr 25, 2022 | 32.52 | 32.58 | 32.18 | 32.53 | 32.53 | 618,700 |
Apr 22, 2022 | 34.05 | 34.05 | 33.18 | 33.29 | 33.29 | 444,300 |
Apr 21, 2022 | 34.58 | 34.62 | 34.11 | 34.14 | 34.14 | 193,700 |
Apr 20, 2022 | 34.07 | 34.41 | 34.04 | 34.21 | 34.21 | 284,500 |
Apr 19, 2022 | 33.55 | 33.83 | 33.51 | 33.66 | 33.66 | 215,900 |
Apr 18, 2022 | 33.42 | 33.62 | 33.28 | 33.35 | 33.35 | 156,900 |
Apr 14, 2022 | 33.78 | 33.91 | 33.60 | 33.64 | 33.64 | 159,200 |
Apr 13, 2022 | 33.60 | 33.86 | 33.56 | 33.83 | 33.83 | 168,500 |
Apr 12, 2022 | 33.71 | 33.89 | 33.36 | 33.44 | 33.44 | 861,500 |
Apr 11, 2022 | 34.19 | 34.35 | 33.89 | 33.91 | 33.91 | 268,300 |
Apr 08, 2022 | 33.96 | 34.65 | 33.95 | 34.41 | 34.41 | 528,700 |
Apr 07, 2022 | 33.23 | 33.52 | 33.07 | 33.41 | 33.41 | 294,400 |
Apr 06, 2022 | 33.15 | 33.53 | 33.07 | 33.43 | 33.43 | 324,800 |
Apr 05, 2022 | 33.13 | 33.40 | 33.10 | 33.28 | 33.28 | 840,700 |
Apr 04, 2022 | 33.49 | 33.63 | 33.45 | 33.55 | 33.55 | 266,400 |
Apr 01, 2022 | 33.66 | 33.84 | 33.53 | 33.71 | 33.71 | 244,300 |
Mar 31, 2022 | 33.75 | 33.97 | 33.64 | 33.68 | 33.68 | 387,200 |
Mar 30, 2022 | 33.29 | 33.67 | 33.25 | 33.57 | 33.57 | 1,532,900 |
Mar 29, 2022 | 33.85 | 33.86 | 33.30 | 33.54 | 33.54 | 1,229,100 |
Mar 28, 2022 | 33.32 | 33.64 | 33.30 | 33.61 | 33.61 | 791,700 |
Mar 25, 2022 | 32.60 | 33.24 | 32.60 | 33.20 | 33.20 | 887,500 |
Mar 24, 2022 | 32.14 | 32.55 | 32.07 | 32.54 | 32.54 | 1,097,300 |
Mar 23, 2022 | 32.83 | 32.92 | 32.44 | 32.52 | 32.52 | 542,900 |
Mar 22, 2022 | 32.91 | 33.08 | 32.76 | 32.89 | 32.89 | 341,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |