Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 18, 2022 | 24.32 | 24.90 | 24.27 | 24.57 | 24.57 | 1,403,055 |
Aug 17, 2022 | 24.91 | 25.08 | 24.21 | 24.24 | 24.24 | 1,811,263 |
Aug 16, 2022 | 24.63 | 25.16 | 24.62 | 24.91 | 24.91 | 1,475,175 |
Aug 15, 2022 | 24.70 | 24.77 | 24.53 | 24.64 | 24.64 | 676,189 |
Aug 12, 2022 | 25.00 | 25.17 | 24.52 | 24.57 | 24.57 | 1,545,766 |
Aug 11, 2022 | 24.84 | 24.89 | 24.42 | 24.69 | 24.69 | 1,067,840 |
Aug 10, 2022 | 24.51 | 24.94 | 24.45 | 24.67 | 24.67 | 1,839,111 |
Aug 09, 2022 | 24.54 | 24.78 | 24.22 | 24.47 | 24.47 | 1,290,507 |
Aug 08, 2022 | 24.80 | 24.85 | 24.23 | 24.52 | 24.52 | 1,539,323 |
Aug 05, 2022 | 24.02 | 24.68 | 23.85 | 24.55 | 24.55 | 1,694,491 |
Aug 04, 2022 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Aug 03, 2022 | 24.12 | 24.13 | 23.40 | 24.08 | 24.08 | 2,750,564 |
Aug 02, 2022 | 24.50 | 24.66 | 24.08 | 24.08 | 24.08 | 2,430,992 |
Aug 01, 2022 | 25.00 | 25.39 | 24.68 | 24.80 | 24.80 | 1,792,438 |
Jul 29, 2022 | 24.60 | 25.03 | 24.38 | 24.95 | 24.95 | 3,633,412 |
Jul 28, 2022 | 26.70 | 26.71 | 24.54 | 25.02 | 25.02 | 6,159,206 |
Jul 27, 2022 | 27.87 | 27.96 | 27.20 | 27.24 | 27.24 | 1,393,227 |
Jul 26, 2022 | 27.44 | 27.78 | 27.25 | 27.76 | 27.76 | 994,745 |
Jul 25, 2022 | 27.19 | 27.84 | 27.06 | 27.44 | 27.44 | 844,829 |
Jul 22, 2022 | 26.97 | 27.51 | 26.95 | 27.30 | 27.30 | 992,147 |
Jul 21, 2022 | 27.38 | 27.38 | 26.64 | 26.93 | 26.93 | 1,839,909 |
Jul 20, 2022 | 28.05 | 28.15 | 27.25 | 27.33 | 27.33 | 1,055,662 |
Jul 19, 2022 | 27.00 | 27.90 | 26.99 | 27.88 | 27.88 | 1,106,484 |
Jul 18, 2022 | 27.65 | 27.78 | 26.98 | 27.19 | 27.19 | 970,152 |
Jul 15, 2022 | 27.07 | 27.74 | 27.00 | 27.55 | 27.55 | 1,129,827 |
Jul 14, 2022 | 27.26 | 27.68 | 26.65 | 26.94 | 26.94 | 1,094,782 |
Jul 13, 2022 | 28.08 | 28.11 | 26.58 | 27.40 | 27.40 | 1,715,575 |
Jul 12, 2022 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Jul 11, 2022 | 28.71 | 28.96 | 28.34 | 28.34 | 28.34 | 752,815 |
Jul 08, 2022 | 28.52 | 28.91 | 28.28 | 28.91 | 28.91 | 941,143 |
Jul 07, 2022 | 28.97 | 29.01 | 28.58 | 28.61 | 28.61 | 1,121,316 |
Jul 06, 2022 | 28.89 | 29.31 | 28.63 | 28.74 | 28.74 | 940,276 |
Jul 05, 2022 | 29.45 | 29.49 | 28.53 | 28.53 | 28.53 | 1,094,274 |
Jul 04, 2022 | 29.36 | 29.71 | 29.13 | 29.32 | 29.32 | 656,313 |
Jul 01, 2022 | 28.64 | 29.32 | 28.41 | 29.14 | 29.14 | 846,220 |
Jun 30, 2022 | 28.78 | 29.20 | 28.53 | 28.90 | 28.90 | 1,456,966 |
Jun 29, 2022 | 28.65 | 29.50 | 28.62 | 29.14 | 29.14 | 1,637,820 |
Jun 28, 2022 | 28.80 | 29.28 | 28.72 | 28.98 | 28.98 | 986,819 |
Jun 27, 2022 | 28.37 | 29.28 | 28.29 | 28.73 | 28.73 | 1,507,873 |
Jun 24, 2022 | 27.83 | 28.41 | 27.77 | 28.10 | 28.10 | 1,951,987 |
Jun 23, 2022 | 26.82 | 27.59 | 26.52 | 27.56 | 27.56 | 1,803,914 |
Jun 22, 2022 | 27.50 | 27.67 | 26.80 | 27.00 | 27.00 | 2,061,766 |
Jun 21, 2022 | 29.25 | 29.68 | 27.64 | 27.79 | 27.79 | 2,629,797 |
Jun 20, 2022 | 29.04 | 29.43 | 28.84 | 29.22 | 29.22 | 1,140,258 |
Jun 17, 2022 | 29.18 | 29.52 | 28.90 | 28.90 | 28.90 | 3,517,543 |
Jun 16, 2022 | 29.66 | 29.82 | 28.84 | 29.11 | 29.11 | 1,315,758 |
Jun 15, 2022 | 29.75 | 29.99 | 29.58 | 29.74 | 29.74 | 874,999 |
Jun 14, 2022 | 30.00 | 30.16 | 29.55 | 29.63 | 29.63 | 967,093 |
Jun 13, 2022 | 29.65 | 30.04 | 29.40 | 29.91 | 29.91 | 1,117,969 |
Jun 10, 2022 | 30.30 | 30.44 | 29.72 | 30.03 | 30.03 | 1,249,659 |
Jun 09, 2022 | 31.04 | 31.17 | 30.36 | 30.41 | 30.41 | 1,387,772 |
Jun 08, 2022 | 31.37 | 31.43 | 31.04 | 31.23 | 31.23 | 963,076 |
Jun 07, 2022 | 31.28 | 31.39 | 30.88 | 31.32 | 31.32 | 809,119 |
Jun 06, 2022 | 31.64 | 31.64 | 31.14 | 31.29 | 31.29 | 498,356 |
Jun 03, 2022 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
Jun 02, 2022 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
Jun 01, 2022 | 31.88 | 32.47 | 31.52 | 31.56 | 31.56 | 1,004,114 |
May 31, 2022 | 32.43 | 32.86 | 31.88 | 31.88 | 31.88 | 2,290,564 |
May 30, 2022 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
May 27, 2022 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
May 26, 2022 | 31.92 | 32.28 | 31.79 | 32.18 | 32.18 | 722,781 |
May 25, 2022 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
May 24, 2022 | 31.83 | 32.05 | 31.65 | 31.65 | 31.65 | 747,072 |
May 23, 2022 | 32.72 | 32.72 | 31.80 | 32.04 | 32.04 | 963,299 |
May 20, 2022 | 32.01 | 32.48 | 31.80 | 32.31 | 32.31 | 1,076,658 |
May 19, 2022 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
May 18, 2022 | 33.38 | 33.46 | 32.70 | 32.78 | 32.78 | 1,103,800 |
May 17, 2022 | 33.59 | 33.72 | 33.01 | 33.25 | 33.25 | 843,798 |
May 16, 2022 | 33.23 | 33.26 | 32.66 | 33.23 | 33.23 | 1,088,643 |
May 13, 2022 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
May 12, 2022 | 33.39 | 33.59 | 32.86 | 33.32 | 33.32 | 1,228,180 |
May 11, 2022 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
May 10, 2022 | 33.91 | 33.96 | 32.75 | 33.24 | 33.24 | 1,575,177 |
May 09, 2022 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
May 06, 2022 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
May 05, 2022 | 35.59 | 35.68 | 34.48 | 35.05 | 35.05 | 1,485,707 |
May 04, 2022 | 34.23 | 36.09 | 33.81 | 35.13 | 35.13 | 2,579,807 |
May 03, 2022 | 33.47 | 34.29 | 33.47 | 34.06 | 34.06 | 1,416,136 |
May 02, 2022 | 33.61 | 33.77 | 32.60 | 33.44 | 33.44 | 1,589,946 |
Apr 29, 2022 | 34.31 | 34.38 | 33.57 | 33.80 | 33.80 | 1,138,278 |
Apr 28, 2022 | 33.96 | 34.34 | 33.72 | 33.95 | 33.95 | 956,736 |
Apr 27, 2022 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
Apr 26, 2022 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
Apr 25, 2022 | 33.72 | 33.76 | 33.29 | 33.66 | 33.66 | 1,291,922 |
Apr 22, 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Apr 21, 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Apr 20, 2022 | 34.58 | 35.03 | 34.37 | 35.00 | 35.00 | 1,496,555 |
Apr 19, 2022 | 33.96 | 34.45 | 33.61 | 34.36 | 34.36 | 1,263,561 |
Apr 14, 2022 | 33.99 | 34.14 | 33.60 | 34.09 | 34.09 | 1,234,443 |
Apr 13, 2022 | 33.85 | 34.04 | 33.63 | 33.82 | 33.82 | 1,228,913 |
Apr 12, 2022 | 33.86 | 34.03 | 33.56 | 33.92 | 33.92 | 1,726,538 |
Apr 11, 2022 | 34.49 | 35.17 | 34.24 | 34.35 | 34.35 | 1,435,412 |
Apr 08, 2022 | 33.79 | 35.16 | 33.70 | 34.90 | 34.90 | 2,349,232 |
Apr 07, 2022 | 33.20 | 33.74 | 33.17 | 33.37 | 33.37 | 1,087,503 |
Apr 06, 2022 | 33.05 | 33.37 | 32.64 | 33.16 | 33.16 | 1,328,059 |
Apr 05, 2022 | 33.07 | 33.36 | 32.67 | 33.13 | 33.13 | 1,050,744 |
Apr 04, 2022 | 33.31 | 33.44 | 32.91 | 33.06 | 33.06 | 1,254,783 |
Apr 01, 2022 | 33.37 | 33.59 | 32.95 | 33.22 | 33.22 | 1,019,848 |
Mar 31, 2022 | 32.75 | 33.79 | 32.75 | 33.35 | 33.35 | 1,789,401 |
Mar 30, 2022 | 32.97 | 33.01 | 32.47 | 32.70 | 32.70 | 1,335,486 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |