Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 21.12 | 21.12 | 20.82 | 20.94 | 20.94 | 1,605,259 |
Aug 18, 2022 | 21.50 | 21.50 | 20.84 | 21.11 | 21.11 | 3,460,000 |
Aug 17, 2022 | 21.64 | 21.83 | 21.37 | 21.43 | 21.43 | 4,962,500 |
Aug 16, 2022 | 22.19 | 22.20 | 21.63 | 21.93 | 21.93 | 2,422,300 |
Aug 15, 2022 | 22.17 | 22.33 | 21.84 | 22.28 | 22.28 | 4,043,000 |
Aug 12, 2022 | 22.10 | 22.38 | 21.98 | 22.26 | 22.26 | 3,903,000 |
Aug 11, 2022 | 22.24 | 22.60 | 21.77 | 21.93 | 21.93 | 4,677,400 |
Aug 10, 2022 | 21.57 | 22.30 | 21.47 | 22.13 | 22.13 | 4,929,000 |
Aug 09, 2022 | 21.51 | 21.57 | 21.02 | 21.27 | 21.27 | 5,886,700 |
Aug 08, 2022 | 21.52 | 21.70 | 21.36 | 21.51 | 21.51 | 4,257,100 |
Aug 05, 2022 | 21.41 | 21.69 | 21.30 | 21.42 | 21.42 | 4,004,400 |
Aug 04, 2022 | 22.20 | 22.26 | 21.07 | 21.56 | 21.56 | 5,798,700 |
Aug 03, 2022 | 22.28 | 22.32 | 21.68 | 22.18 | 22.18 | 3,931,100 |
Aug 02, 2022 | 22.50 | 22.63 | 21.96 | 22.11 | 22.11 | 2,796,800 |
Aug 01, 2022 | 23.08 | 23.47 | 22.37 | 22.58 | 22.58 | 1,665,500 |
Jul 29, 2022 | 23.07 | 23.23 | 22.59 | 23.13 | 23.13 | 2,716,800 |
Jul 28, 2022 | 23.19 | 23.59 | 22.54 | 22.77 | 22.77 | 3,373,300 |
Jul 27, 2022 | 22.71 | 23.52 | 21.87 | 23.25 | 23.25 | 3,370,500 |
Jul 26, 2022 | 22.03 | 22.57 | 21.44 | 22.48 | 22.48 | 4,373,600 |
Jul 25, 2022 | 22.03 | 22.13 | 21.48 | 21.52 | 21.52 | 1,305,800 |
Jul 22, 2022 | 22.65 | 22.78 | 21.80 | 22.01 | 22.01 | 1,054,500 |
Jul 21, 2022 | 22.44 | 23.03 | 22.35 | 22.75 | 22.75 | 1,288,500 |
Jul 20, 2022 | 22.39 | 22.57 | 22.05 | 22.43 | 22.43 | 1,809,600 |
Jul 19, 2022 | 22.06 | 22.46 | 21.88 | 22.36 | 22.36 | 612,100 |
Jul 18, 2022 | 22.56 | 22.76 | 21.64 | 21.68 | 21.68 | 693,700 |
Jul 15, 2022 | 22.13 | 22.94 | 21.84 | 22.50 | 22.50 | 1,340,300 |
Jul 14, 2022 | 21.58 | 21.84 | 21.13 | 21.61 | 21.61 | 690,400 |
Jul 13, 2022 | 22.54 | 22.56 | 21.83 | 21.86 | 21.86 | 832,200 |
Jul 12, 2022 | 22.74 | 23.03 | 22.45 | 22.66 | 22.66 | 751,600 |
Jul 11, 2022 | 22.90 | 23.45 | 22.79 | 22.88 | 22.88 | 868,200 |
Jul 08, 2022 | 23.50 | 23.57 | 23.16 | 23.39 | 23.39 | 1,168,800 |
Jul 07, 2022 | 24.13 | 24.45 | 22.98 | 23.50 | 23.50 | 1,466,800 |
Jul 06, 2022 | 24.46 | 24.67 | 24.03 | 24.20 | 24.20 | 510,200 |
Jul 05, 2022 | 24.11 | 24.37 | 23.37 | 24.33 | 24.33 | 797,500 |
Jul 01, 2022 | 24.02 | 24.31 | 23.75 | 24.30 | 24.30 | 854,000 |
Jun 30, 2022 | 24.10 | 24.29 | 23.76 | 24.09 | 24.09 | 515,900 |
Jun 29, 2022 | 24.03 | 24.30 | 23.77 | 24.27 | 24.27 | 646,600 |
Jun 28, 2022 | 24.84 | 25.00 | 24.00 | 24.04 | 24.04 | 641,500 |
Jun 27, 2022 | 24.79 | 24.99 | 24.47 | 24.64 | 24.64 | 550,500 |
Jun 24, 2022 | 24.20 | 24.66 | 23.95 | 24.61 | 24.61 | 1,279,500 |
Jun 23, 2022 | 23.44 | 23.93 | 23.35 | 23.92 | 23.92 | 1,135,900 |
Jun 22, 2022 | 22.66 | 23.47 | 22.57 | 23.30 | 23.30 | 730,300 |
Jun 21, 2022 | 23.15 | 23.28 | 22.86 | 22.94 | 22.94 | 625,600 |
Jun 17, 2022 | 23.06 | 23.54 | 22.76 | 22.84 | 22.84 | 1,557,200 |
Jun 16, 2022 | 22.59 | 22.98 | 22.12 | 22.65 | 22.65 | 764,300 |
Jun 15, 2022 | 23.10 | 23.46 | 22.56 | 23.02 | 23.02 | 730,000 |
Jun 14, 2022 | 23.31 | 23.62 | 22.56 | 22.78 | 22.78 | 865,000 |
Jun 13, 2022 | 23.67 | 23.71 | 23.15 | 23.31 | 23.31 | 603,400 |
Jun 10, 2022 | 24.39 | 24.53 | 23.76 | 24.02 | 24.02 | 713,600 |
Jun 09, 2022 | 25.54 | 25.54 | 24.77 | 24.79 | 24.79 | 402,300 |
Jun 08, 2022 | 25.82 | 26.21 | 25.65 | 25.74 | 25.74 | 391,300 |
Jun 07, 2022 | 25.48 | 26.08 | 25.33 | 25.99 | 25.99 | 764,600 |
Jun 06, 2022 | 26.39 | 26.49 | 25.40 | 25.78 | 25.78 | 735,200 |
Jun 03, 2022 | 26.80 | 26.80 | 25.87 | 26.11 | 26.11 | 641,600 |
Jun 02, 2022 | 26.52 | 26.84 | 26.14 | 26.84 | 26.84 | 837,900 |
Jun 01, 2022 | 26.73 | 26.95 | 25.63 | 26.30 | 26.30 | 601,900 |
May 31, 2022 | 26.78 | 26.81 | 26.28 | 26.46 | 26.46 | 970,500 |
May 27, 2022 | 26.45 | 26.95 | 26.29 | 26.68 | 26.68 | 664,100 |
May 26, 2022 | 26.57 | 26.59 | 26.10 | 26.23 | 26.23 | 622,200 |
May 25, 2022 | 26.57 | 26.57 | 25.61 | 26.31 | 26.31 | 1,056,200 |
May 24, 2022 | 26.41 | 26.51 | 25.96 | 26.45 | 26.45 | 451,100 |
May 23, 2022 | 26.90 | 26.90 | 25.83 | 26.43 | 26.43 | 481,300 |
May 20, 2022 | 26.49 | 26.63 | 25.70 | 26.62 | 26.62 | 473,600 |
May 19, 2022 | 25.81 | 26.46 | 25.61 | 26.08 | 26.08 | 495,600 |
May 18, 2022 | 26.44 | 26.92 | 25.82 | 26.02 | 26.02 | 578,500 |
May 17, 2022 | 26.60 | 26.92 | 25.96 | 26.89 | 26.89 | 636,600 |
May 16, 2022 | 26.38 | 26.69 | 25.90 | 25.95 | 25.95 | 323,700 |
May 13, 2022 | 27.06 | 27.10 | 26.19 | 26.48 | 26.48 | 460,100 |
May 12, 2022 | 25.07 | 26.52 | 24.96 | 26.50 | 26.50 | 720,700 |
May 11, 2022 | 26.45 | 27.21 | 24.90 | 25.08 | 25.08 | 895,700 |
May 10, 2022 | 26.93 | 27.05 | 25.70 | 26.22 | 26.22 | 794,600 |
May 09, 2022 | 27.66 | 27.73 | 26.57 | 26.67 | 26.67 | 792,400 |
May 06, 2022 | 27.99 | 28.22 | 27.30 | 27.80 | 27.80 | 720,600 |
May 05, 2022 | 28.30 | 28.50 | 27.85 | 28.27 | 28.27 | 1,063,500 |
May 04, 2022 | 26.80 | 28.81 | 26.65 | 28.72 | 28.72 | 626,100 |
May 03, 2022 | 26.61 | 27.39 | 26.51 | 26.79 | 26.79 | 456,900 |
May 02, 2022 | 26.58 | 27.56 | 26.11 | 26.64 | 26.64 | 593,200 |
Apr 29, 2022 | 26.73 | 27.24 | 26.25 | 26.40 | 26.40 | 594,300 |
Apr 28, 2022 | 26.98 | 27.13 | 26.25 | 26.88 | 26.88 | 472,400 |
Apr 27, 2022 | 26.86 | 27.58 | 26.42 | 26.72 | 26.72 | 810,700 |
Apr 26, 2022 | 28.13 | 28.22 | 26.65 | 26.84 | 26.84 | 616,700 |
Apr 25, 2022 | 28.51 | 29.06 | 28.12 | 28.40 | 28.40 | 388,500 |
Apr 22, 2022 | 28.64 | 29.87 | 28.57 | 28.59 | 28.59 | 439,700 |
Apr 21, 2022 | 30.10 | 30.10 | 29.20 | 29.50 | 29.50 | 815,500 |
Apr 20, 2022 | 29.56 | 29.95 | 29.27 | 29.55 | 29.55 | 354,000 |
Apr 19, 2022 | 28.99 | 29.70 | 28.99 | 29.30 | 29.30 | 302,800 |
Apr 18, 2022 | 30.00 | 30.02 | 28.86 | 29.07 | 29.07 | 384,200 |
Apr 14, 2022 | 30.97 | 31.11 | 30.05 | 30.06 | 30.06 | 339,400 |
Apr 13, 2022 | 31.10 | 31.31 | 30.78 | 30.81 | 30.81 | 209,100 |
Apr 12, 2022 | 31.15 | 31.83 | 31.10 | 31.14 | 31.14 | 377,300 |
Apr 11, 2022 | 31.22 | 31.30 | 30.72 | 31.04 | 31.04 | 364,600 |
Apr 08, 2022 | 31.26 | 31.76 | 31.21 | 31.35 | 31.35 | 324,400 |
Apr 07, 2022 | 30.90 | 31.64 | 30.90 | 31.37 | 31.37 | 354,700 |
Apr 06, 2022 | 31.50 | 31.62 | 30.75 | 31.00 | 31.00 | 405,000 |
Apr 05, 2022 | 31.18 | 31.66 | 30.71 | 31.51 | 31.51 | 663,400 |
Apr 04, 2022 | 31.43 | 31.73 | 31.04 | 31.22 | 31.22 | 363,100 |
Apr 01, 2022 | 30.98 | 31.66 | 30.82 | 31.52 | 31.52 | 669,800 |
Mar 31, 2022 | 31.13 | 32.00 | 30.76 | 30.84 | 30.84 | 536,000 |
Mar 30, 2022 | 32.07 | 32.40 | 31.17 | 31.23 | 31.23 | 547,900 |
Mar 29, 2022 | 31.96 | 32.65 | 31.69 | 31.95 | 31.95 | 511,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |