Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 16, 2022 | 25.52 | 26.28 | 25.47 | 25.76 | 25.76 | 28,204 |
Aug 15, 2022 | 25.57 | 27.13 | 25.48 | 25.73 | 25.73 | 133,000 |
Aug 12, 2022 | 24.03 | 26.35 | 23.77 | 26.17 | 26.17 | 258,700 |
Aug 11, 2022 | 24.30 | 27.22 | 23.91 | 24.00 | 24.00 | 527,400 |
Aug 10, 2022 | 19.97 | 20.76 | 19.69 | 20.73 | 20.73 | 138,400 |
Aug 09, 2022 | 19.39 | 19.64 | 18.51 | 19.22 | 19.22 | 126,100 |
Aug 08, 2022 | 19.27 | 20.38 | 19.16 | 19.66 | 19.66 | 140,500 |
Aug 05, 2022 | 18.26 | 19.00 | 17.89 | 18.86 | 18.86 | 123,600 |
Aug 04, 2022 | 18.43 | 18.80 | 18.25 | 18.42 | 18.42 | 90,300 |
Aug 03, 2022 | 18.91 | 19.21 | 18.44 | 18.44 | 18.44 | 87,100 |
Aug 02, 2022 | 18.22 | 19.50 | 18.18 | 18.67 | 18.67 | 136,600 |
Aug 01, 2022 | 18.44 | 18.85 | 18.19 | 18.38 | 18.38 | 186,300 |
Jul 29, 2022 | 17.90 | 18.76 | 17.73 | 18.68 | 18.68 | 85,000 |
Jul 28, 2022 | 17.24 | 18.36 | 16.60 | 18.02 | 18.02 | 140,800 |
Jul 27, 2022 | 16.86 | 17.17 | 16.27 | 17.08 | 17.08 | 159,500 |
Jul 26, 2022 | 16.22 | 16.79 | 15.62 | 16.75 | 16.75 | 100,100 |
Jul 25, 2022 | 16.47 | 17.77 | 16.12 | 16.45 | 16.45 | 188,700 |
Jul 22, 2022 | 17.22 | 17.83 | 15.82 | 16.52 | 16.52 | 224,200 |
Jul 21, 2022 | 15.96 | 16.97 | 15.85 | 16.90 | 16.90 | 260,700 |
Jul 20, 2022 | 14.22 | 16.37 | 14.22 | 15.98 | 15.98 | 395,900 |
Jul 19, 2022 | 12.46 | 14.56 | 12.46 | 14.39 | 14.39 | 433,600 |
Jul 18, 2022 | 11.68 | 12.72 | 11.56 | 12.38 | 12.38 | 328,900 |
Jul 15, 2022 | 10.47 | 10.72 | 9.88 | 10.68 | 10.68 | 173,800 |
Jul 14, 2022 | 10.35 | 10.80 | 10.03 | 10.12 | 10.12 | 159,200 |
Jul 13, 2022 | 10.14 | 10.70 | 10.06 | 10.46 | 10.46 | 142,300 |
Jul 12, 2022 | 10.44 | 10.90 | 10.27 | 10.37 | 10.37 | 111,900 |
Jul 11, 2022 | 11.15 | 11.26 | 10.50 | 10.59 | 10.59 | 148,700 |
Jul 08, 2022 | 10.87 | 11.60 | 10.67 | 11.28 | 11.28 | 188,900 |
Jul 07, 2022 | 10.75 | 11.21 | 10.75 | 10.94 | 10.94 | 124,000 |
Jul 06, 2022 | 10.49 | 10.98 | 10.45 | 10.67 | 10.67 | 176,000 |
Jul 05, 2022 | 9.41 | 10.41 | 9.25 | 10.39 | 10.39 | 215,500 |
Jul 01, 2022 | 9.51 | 9.92 | 9.32 | 9.81 | 9.81 | 107,800 |
Jun 30, 2022 | 9.41 | 9.93 | 9.14 | 9.60 | 9.60 | 257,900 |
Jun 29, 2022 | 9.82 | 10.07 | 9.51 | 9.56 | 9.56 | 236,400 |
Jun 28, 2022 | 11.02 | 11.02 | 9.89 | 9.92 | 9.92 | 329,500 |
Jun 27, 2022 | 11.88 | 11.88 | 10.93 | 11.00 | 11.00 | 176,200 |
Jun 24, 2022 | 12.29 | 12.47 | 11.57 | 11.75 | 11.75 | 652,700 |
Jun 23, 2022 | 12.22 | 12.57 | 11.78 | 11.99 | 11.99 | 151,100 |
Jun 22, 2022 | 11.60 | 12.20 | 11.55 | 12.03 | 12.03 | 163,700 |
Jun 21, 2022 | 12.14 | 12.40 | 11.76 | 11.83 | 11.83 | 104,800 |
Jun 17, 2022 | 12.09 | 12.52 | 11.72 | 11.80 | 11.80 | 208,500 |
Jun 16, 2022 | 12.61 | 12.66 | 11.85 | 12.04 | 12.04 | 165,900 |
Jun 15, 2022 | 12.72 | 13.62 | 12.39 | 13.10 | 13.10 | 109,800 |
Jun 14, 2022 | 13.25 | 13.54 | 12.41 | 12.78 | 12.78 | 181,700 |
Jun 13, 2022 | 13.31 | 13.90 | 12.91 | 13.03 | 13.03 | 194,600 |
Jun 10, 2022 | 13.81 | 14.26 | 13.70 | 14.06 | 14.06 | 160,100 |
Jun 09, 2022 | 14.80 | 14.90 | 14.12 | 14.25 | 14.25 | 148,200 |
Jun 08, 2022 | 15.54 | 15.72 | 14.44 | 14.81 | 14.81 | 229,400 |
Jun 07, 2022 | 15.43 | 16.27 | 15.43 | 15.79 | 15.79 | 152,100 |
Jun 06, 2022 | 16.19 | 16.29 | 15.58 | 15.61 | 15.61 | 98,600 |
Jun 03, 2022 | 16.06 | 16.74 | 15.51 | 15.92 | 15.92 | 109,100 |
Jun 02, 2022 | 14.83 | 16.60 | 14.83 | 16.54 | 16.54 | 218,800 |
Jun 01, 2022 | 15.47 | 15.52 | 14.24 | 14.76 | 14.76 | 168,000 |
May 31, 2022 | 16.29 | 16.93 | 15.22 | 15.30 | 15.30 | 152,100 |
May 27, 2022 | 16.07 | 16.55 | 15.62 | 16.47 | 16.47 | 272,300 |
May 26, 2022 | 14.72 | 16.03 | 14.63 | 15.98 | 15.98 | 340,500 |
May 25, 2022 | 13.36 | 15.09 | 13.32 | 14.69 | 14.69 | 360,100 |
May 24, 2022 | 13.00 | 14.30 | 12.42 | 13.41 | 13.41 | 822,000 |
May 23, 2022 | 17.38 | 17.38 | 11.87 | 13.14 | 13.14 | 1,314,100 |
May 20, 2022 | 18.70 | 18.83 | 17.10 | 18.33 | 18.33 | 144,000 |
May 19, 2022 | 17.71 | 18.81 | 17.41 | 18.40 | 18.40 | 187,000 |
May 18, 2022 | 18.26 | 19.01 | 17.26 | 17.82 | 17.82 | 245,600 |
May 17, 2022 | 18.10 | 18.75 | 15.46 | 18.61 | 18.61 | 559,100 |
May 16, 2022 | 16.25 | 17.65 | 15.90 | 17.49 | 17.49 | 458,500 |
May 13, 2022 | 15.56 | 17.62 | 14.64 | 16.55 | 16.55 | 1,454,200 |
May 12, 2022 | 11.42 | 12.79 | 11.25 | 11.96 | 11.96 | 334,300 |
May 11, 2022 | 12.02 | 12.75 | 11.58 | 11.61 | 11.61 | 198,500 |
May 10, 2022 | 12.59 | 13.19 | 11.93 | 12.20 | 12.20 | 259,600 |
May 09, 2022 | 13.12 | 13.42 | 12.23 | 12.43 | 12.43 | 341,300 |
May 06, 2022 | 13.93 | 13.93 | 13.04 | 13.60 | 13.60 | 249,900 |
May 05, 2022 | 14.76 | 14.76 | 13.52 | 14.01 | 14.01 | 178,600 |
May 04, 2022 | 14.53 | 15.10 | 13.44 | 14.96 | 14.96 | 346,900 |
May 03, 2022 | 14.72 | 15.30 | 14.45 | 14.56 | 14.56 | 171,200 |
May 02, 2022 | 14.11 | 14.91 | 13.76 | 14.67 | 14.67 | 343,200 |
Apr 29, 2022 | 15.79 | 16.20 | 14.11 | 14.25 | 14.25 | 553,100 |
Apr 28, 2022 | 17.45 | 17.76 | 15.98 | 16.02 | 16.02 | 356,900 |
Apr 27, 2022 | 17.29 | 18.23 | 16.70 | 17.08 | 17.08 | 503,500 |
Apr 26, 2022 | 20.44 | 20.50 | 17.19 | 17.28 | 17.28 | 379,000 |
Apr 25, 2022 | 21.46 | 21.46 | 20.45 | 20.67 | 20.67 | 211,000 |
Apr 22, 2022 | 22.93 | 24.35 | 21.60 | 21.70 | 21.70 | 123,500 |
Apr 21, 2022 | 25.00 | 25.00 | 22.78 | 23.00 | 23.00 | 97,700 |
Apr 20, 2022 | 24.25 | 24.80 | 22.96 | 24.71 | 24.71 | 126,200 |
Apr 19, 2022 | 24.78 | 24.78 | 23.88 | 24.01 | 24.01 | 131,300 |
Apr 18, 2022 | 25.19 | 25.37 | 24.14 | 24.79 | 24.79 | 146,200 |
Apr 14, 2022 | 25.88 | 26.09 | 24.46 | 25.34 | 25.34 | 182,300 |
Apr 13, 2022 | 25.56 | 26.83 | 25.12 | 25.91 | 25.91 | 159,600 |
Apr 12, 2022 | 24.85 | 25.65 | 24.03 | 25.42 | 25.42 | 217,900 |
Apr 11, 2022 | 24.70 | 25.50 | 24.30 | 24.72 | 24.72 | 120,000 |
Apr 08, 2022 | 24.56 | 25.37 | 23.92 | 25.20 | 25.20 | 142,000 |
Apr 07, 2022 | 23.30 | 24.91 | 23.30 | 24.62 | 24.62 | 176,400 |
Apr 06, 2022 | 22.96 | 23.61 | 22.34 | 23.35 | 23.35 | 104,900 |
Apr 05, 2022 | 24.39 | 24.39 | 23.02 | 23.30 | 23.30 | 109,700 |
Apr 04, 2022 | 24.84 | 25.05 | 23.91 | 24.54 | 24.54 | 102,000 |
Apr 01, 2022 | 26.20 | 26.34 | 24.40 | 24.79 | 24.79 | 173,000 |
Mar 31, 2022 | 25.62 | 26.45 | 25.00 | 26.18 | 26.18 | 203,700 |
Mar 30, 2022 | 24.61 | 25.72 | 24.54 | 25.67 | 25.67 | 215,200 |
Mar 29, 2022 | 23.51 | 25.01 | 23.47 | 24.87 | 24.87 | 157,800 |
Mar 28, 2022 | 22.83 | 23.39 | 22.25 | 23.01 | 23.01 | 86,700 |
Mar 25, 2022 | 22.89 | 22.95 | 22.10 | 22.78 | 22.78 | 127,200 |
Mar 24, 2022 | 23.17 | 24.54 | 22.55 | 22.78 | 22.78 | 146,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |