Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Aug 2022 | - | - | - | - | - | - |
08 Aug 2022 | 24.70 | 26.45 | 24.34 | 24.34 | 24.34 | 42,100 |
05 Aug 2022 | 24.00 | 24.48 | 22.16 | 24.34 | 24.34 | 26,100 |
04 Aug 2022 | 21.27 | 22.78 | 21.27 | 22.73 | 22.73 | 20,300 |
03 Aug 2022 | 20.51 | 21.91 | 20.51 | 21.82 | 21.82 | 10,300 |
02 Aug 2022 | 19.86 | 20.69 | 19.86 | 20.42 | 20.42 | 22,000 |
01 Aug 2022 | 19.51 | 20.09 | 19.50 | 20.09 | 20.09 | 7,800 |
29 Jul 2022 | 20.11 | 20.41 | 19.51 | 19.65 | 19.65 | 24,800 |
28 Jul 2022 | 19.69 | 20.39 | 19.68 | 20.20 | 20.20 | 9,200 |
27 Jul 2022 | 19.68 | 19.79 | 19.33 | 19.75 | 19.75 | 9,900 |
26 Jul 2022 | 20.15 | 20.34 | 19.52 | 19.73 | 19.73 | 12,900 |
25 Jul 2022 | 20.01 | 20.42 | 20.00 | 20.17 | 20.17 | 5,100 |
22 Jul 2022 | 20.01 | 20.54 | 19.80 | 19.98 | 19.98 | 29,000 |
21 Jul 2022 | 19.91 | 20.22 | 19.90 | 19.99 | 19.99 | 15,200 |
20 Jul 2022 | 19.91 | 20.55 | 19.91 | 20.02 | 20.02 | 21,900 |
19 Jul 2022 | 19.58 | 20.03 | 19.58 | 20.02 | 20.02 | 7,400 |
18 Jul 2022 | 19.26 | 19.71 | 19.16 | 19.22 | 19.22 | 17,200 |
15 Jul 2022 | 18.98 | 19.23 | 18.69 | 19.17 | 19.17 | 54,000 |
14 Jul 2022 | 19.00 | 19.00 | 18.48 | 18.58 | 18.58 | 15,600 |
13 Jul 2022 | 20.26 | 20.26 | 19.12 | 19.35 | 19.35 | 24,300 |
12 Jul 2022 | 19.30 | 19.76 | 19.28 | 19.50 | 19.50 | 47,500 |
11 Jul 2022 | 20.00 | 20.02 | 19.11 | 19.36 | 19.36 | 15,000 |
08 Jul 2022 | 19.86 | 20.20 | 19.86 | 20.08 | 20.08 | 3,000 |
07 Jul 2022 | 19.90 | 20.58 | 19.87 | 20.11 | 20.11 | 18,400 |
06 Jul 2022 | 20.55 | 20.55 | 19.81 | 20.06 | 20.06 | 7,600 |
05 Jul 2022 | 21.17 | 21.17 | 20.00 | 20.29 | 20.29 | 68,600 |
01 Jul 2022 | 21.00 | 21.32 | 21.00 | 21.23 | 21.23 | 5,400 |
30 Jun 2022 | 21.90 | 22.06 | 21.00 | 21.19 | 21.19 | 94,000 |
29 Jun 2022 | 22.45 | 22.47 | 21.92 | 22.17 | 22.17 | 6,700 |
28 Jun 2022 | 22.64 | 22.94 | 22.06 | 22.11 | 22.11 | 15,300 |
27 Jun 2022 | 23.42 | 23.42 | 21.89 | 22.35 | 22.35 | 15,500 |
24 Jun 2022 | 23.65 | 24.17 | 22.91 | 23.09 | 23.09 | 17,400 |
23 Jun 2022 | 23.44 | 23.72 | 22.88 | 23.32 | 23.32 | 95,100 |
22 Jun 2022 | 23.62 | 23.62 | 21.90 | 23.02 | 23.02 | 23,500 |
21 Jun 2022 | 22.70 | 23.61 | 22.70 | 23.61 | 23.61 | 31,100 |
17 Jun 2022 | 21.18 | 22.58 | 21.18 | 22.33 | 22.33 | 33,300 |
16 Jun 2022 | 22.30 | 22.45 | 21.34 | 21.39 | 21.39 | 14,700 |
15 Jun 2022 | 22.06 | 23.40 | 22.06 | 23.20 | 23.20 | 18,200 |
14 Jun 2022 | 22.26 | 22.32 | 21.85 | 21.93 | 21.93 | 15,400 |
13 Jun 2022 | 22.22 | 22.56 | 21.72 | 21.73 | 21.73 | 42,100 |
10 Jun 2022 | 23.14 | 23.16 | 22.67 | 23.06 | 23.06 | 21,700 |
09 Jun 2022 | 23.40 | 23.80 | 23.03 | 23.68 | 23.68 | 21,500 |
08 Jun 2022 | 23.64 | 24.14 | 23.33 | 23.43 | 23.43 | 67,200 |
07 Jun 2022 | 24.10 | 24.65 | 23.73 | 23.88 | 23.88 | 70,100 |
06 Jun 2022 | 23.46 | 24.94 | 23.12 | 24.55 | 24.55 | 44,300 |
03 Jun 2022 | 23.91 | 23.91 | 22.79 | 23.12 | 23.12 | 48,800 |
02 Jun 2022 | 23.17 | 23.98 | 23.17 | 23.94 | 23.94 | 39,200 |
01 Jun 2022 | 25.66 | 25.66 | 22.67 | 23.41 | 23.41 | 35,900 |
31 May 2022 | 24.14 | 24.14 | 23.16 | 23.54 | 23.54 | 66,600 |
27 May 2022 | 23.88 | 24.64 | 23.77 | 24.42 | 24.42 | 36,700 |
26 May 2022 | 22.84 | 23.99 | 22.68 | 23.68 | 23.68 | 37,600 |
25 May 2022 | 22.42 | 22.86 | 22.13 | 22.78 | 22.78 | 26,000 |
24 May 2022 | 22.48 | 22.48 | 21.38 | 22.31 | 22.31 | 40,500 |
23 May 2022 | 21.71 | 22.97 | 21.71 | 22.97 | 22.97 | 23,700 |
20 May 2022 | 22.17 | 22.57 | 20.26 | 21.29 | 21.29 | 122,200 |
19 May 2022 | 22.39 | 22.43 | 21.37 | 21.85 | 21.85 | 52,200 |
18 May 2022 | 23.33 | 23.67 | 21.99 | 22.14 | 22.14 | 34,800 |
17 May 2022 | 23.67 | 23.90 | 23.23 | 23.50 | 23.50 | 36,200 |
16 May 2022 | 23.54 | 23.73 | 22.94 | 23.26 | 23.26 | 29,400 |
13 May 2022 | 22.89 | 23.58 | 22.89 | 23.38 | 23.38 | 46,700 |
12 May 2022 | 23.05 | 23.59 | 22.37 | 22.69 | 22.69 | 28,500 |
11 May 2022 | 23.01 | 23.89 | 22.99 | 23.48 | 23.48 | 37,600 |
10 May 2022 | 24.23 | 24.23 | 22.28 | 22.94 | 22.94 | 67,100 |
09 May 2022 | 23.24 | 23.24 | 22.60 | 22.92 | 22.92 | 75,100 |
06 May 2022 | 23.16 | 23.87 | 22.58 | 23.18 | 23.18 | 23,000 |
05 May 2022 | 24.00 | 24.00 | 21.70 | 23.21 | 23.21 | 66,400 |
04 May 2022 | 23.80 | 24.14 | 23.48 | 23.93 | 23.93 | 29,600 |
03 May 2022 | 24.22 | 24.41 | 23.28 | 23.43 | 23.43 | 29,400 |
02 May 2022 | 24.04 | 24.44 | 23.79 | 24.17 | 24.17 | 39,500 |
29 Apr 2022 | 25.29 | 25.29 | 23.81 | 23.81 | 23.81 | 27,200 |
28 Apr 2022 | 24.85 | 25.42 | 24.74 | 25.14 | 25.14 | 31,900 |
27 Apr 2022 | 25.08 | 25.60 | 24.81 | 24.81 | 24.81 | 56,300 |
26 Apr 2022 | 25.79 | 25.79 | 24.72 | 25.17 | 25.17 | 34,900 |
25 Apr 2022 | 25.50 | 25.74 | 24.76 | 25.67 | 25.67 | 98,100 |
22 Apr 2022 | 27.61 | 27.72 | 25.51 | 25.51 | 25.51 | 92,300 |
21 Apr 2022 | 28.75 | 28.84 | 27.57 | 27.57 | 27.57 | 55,100 |
20 Apr 2022 | 29.10 | 29.10 | 28.58 | 28.79 | 28.79 | 20,400 |
19 Apr 2022 | 28.47 | 29.17 | 28.47 | 28.82 | 28.82 | 24,200 |
18 Apr 2022 | 28.65 | 28.87 | 28.25 | 28.39 | 28.39 | 16,600 |
14 Apr 2022 | 28.78 | 29.25 | 28.38 | 28.55 | 28.55 | 26,300 |
13 Apr 2022 | 28.37 | 28.79 | 28.37 | 28.63 | 28.63 | 5,600 |
12 Apr 2022 | 27.91 | 28.76 | 27.91 | 28.35 | 28.35 | 44,600 |
11 Apr 2022 | 27.69 | 28.30 | 27.41 | 27.94 | 27.94 | 15,600 |
08 Apr 2022 | 27.56 | 27.95 | 27.55 | 27.78 | 27.78 | 25,600 |
07 Apr 2022 | 27.72 | 27.92 | 27.39 | 27.78 | 27.78 | 32,000 |
06 Apr 2022 | 28.55 | 28.55 | 27.56 | 27.75 | 27.75 | 38,400 |
05 Apr 2022 | 29.99 | 29.99 | 28.63 | 28.65 | 28.65 | 24,500 |
04 Apr 2022 | 29.68 | 29.99 | 29.68 | 29.85 | 29.85 | 10,000 |
01 Apr 2022 | 31.24 | 31.27 | 29.24 | 29.72 | 29.72 | 13,800 |
31 Mar 2022 | 30.79 | 31.46 | 30.54 | 30.72 | 30.72 | 31,900 |
30 Mar 2022 | 30.00 | 31.00 | 29.97 | 30.82 | 30.82 | 90,900 |
29 Mar 2022 | 30.96 | 31.43 | 29.57 | 29.77 | 29.77 | 46,100 |
28 Mar 2022 | 31.11 | 31.50 | 30.44 | 30.55 | 30.55 | 25,900 |
25 Mar 2022 | 29.34 | 31.02 | 29.34 | 30.68 | 30.68 | 28,300 |
24 Mar 2022 | 29.39 | 30.15 | 29.27 | 29.64 | 29.64 | 31,500 |
23 Mar 2022 | 27.68 | 29.27 | 27.68 | 29.05 | 29.05 | 57,400 |
22 Mar 2022 | 27.76 | 28.15 | 27.51 | 27.81 | 27.81 | 49,400 |
21 Mar 2022 | 28.31 | 29.80 | 27.15 | 27.24 | 27.24 | 38,200 |
18 Mar 2022 | 26.78 | 28.61 | 26.78 | 28.31 | 28.31 | 74,400 |
17 Mar 2022 | 25.66 | 27.01 | 25.66 | 26.97 | 26.97 | 31,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |