Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | - | - | - | - | - | - |
17 Aug 2022 | - | - | - | - | - | - |
16 Aug 2022 | 21.92 | 21.92 | 21.92 | 22.25 | 22.25 | 11,907 |
15 Aug 2022 | 22.70 | 23.00 | 21.60 | 22.25 | 22.25 | 51,324 |
12 Aug 2022 | 20.40 | 22.30 | 20.40 | 22.00 | 22.00 | 65,280 |
11 Aug 2022 | 20.00 | 21.90 | 20.00 | 21.00 | 21.00 | 1,530,813 |
10 Aug 2022 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 402,738 |
09 Aug 2022 | 21.00 | 21.20 | 20.46 | 21.05 | 21.05 | 405,863 |
08 Aug 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1,567 |
05 Aug 2022 | 20.58 | 21.05 | 20.58 | 21.05 | 21.05 | 14,467 |
04 Aug 2022 | 20.58 | 21.50 | 20.58 | 20.80 | 20.80 | 18,270 |
03 Aug 2022 | 20.38 | 20.73 | 20.38 | 20.75 | 20.75 | 2,861,343 |
02 Aug 2022 | 21.00 | 22.44 | 20.41 | 20.55 | 20.55 | 55,003 |
01 Aug 2022 | 22.24 | 22.60 | 21.60 | 22.05 | 22.05 | 76,667 |
29 Jul 2022 | 22.00 | 22.50 | 21.25 | 21.55 | 21.55 | 280,450 |
28 Jul 2022 | 22.72 | 22.72 | 21.60 | 21.55 | 21.55 | 6,445 |
27 Jul 2022 | 21.39 | 21.95 | 21.39 | 21.55 | 21.55 | 15,590 |
26 Jul 2022 | 22.50 | 22.50 | 21.24 | 21.55 | 21.55 | 58,561 |
25 Jul 2022 | 22.40 | 23.86 | 21.00 | 21.55 | 21.55 | 506,695 |
22 Jul 2022 | 19.00 | 23.00 | 19.00 | 21.80 | 21.80 | 242,725 |
21 Jul 2022 | 18.00 | 19.00 | 17.30 | 18.15 | 18.15 | 340,390 |
20 Jul 2022 | 17.95 | 18.00 | 17.28 | 17.63 | 17.63 | 448,483 |
19 Jul 2022 | 17.50 | 17.85 | 17.09 | 17.50 | 17.50 | 1,388,701 |
18 Jul 2022 | 18.45 | 18.45 | 18.00 | 18.50 | 18.50 | 605,310 |
15 Jul 2022 | 17.45 | 18.22 | 17.45 | 18.02 | 18.02 | 672,827 |
14 Jul 2022 | 17.50 | 17.50 | 16.95 | 17.02 | 17.02 | 26,009 |
13 Jul 2022 | 17.25 | 17.25 | 16.83 | 17.02 | 17.02 | 122,092 |
12 Jul 2022 | 17.45 | 17.50 | 17.00 | 16.67 | 16.67 | 234,456 |
11 Jul 2022 | 17.00 | 18.00 | 16.95 | 17.50 | 17.50 | 755,183 |
08 Jul 2022 | 15.95 | 17.50 | 15.95 | 16.75 | 16.75 | 801,295 |
07 Jul 2022 | 15.95 | 16.00 | 14.50 | 15.55 | 15.55 | 1,739,324 |
06 Jul 2022 | 16.00 | 16.85 | 14.82 | 15.48 | 15.48 | 171,752 |
05 Jul 2022 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
04 Jul 2022 | 17.00 | 17.00 | 16.07 | 16.52 | 16.52 | 109,784 |
01 Jul 2022 | 17.60 | 17.70 | 16.05 | 17.00 | 17.00 | 185,513 |
30 Jun 2022 | 17.90 | 17.90 | 17.00 | 17.25 | 17.25 | 354,107 |
29 Jun 2022 | 15.55 | 17.50 | 15.48 | 17.75 | 17.75 | 412,974 |
28 Jun 2022 | 17.50 | 17.50 | 16.15 | 17.02 | 17.02 | 37,877 |
27 Jun 2022 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
24 Jun 2022 | 16.45 | 18.05 | 16.02 | 17.02 | 17.02 | 124,022 |
23 Jun 2022 | 16.05 | 16.70 | 16.05 | 16.33 | 16.33 | 71,230 |
22 Jun 2022 | 17.50 | 17.50 | 17.50 | 17.00 | 17.00 | 5,000 |
21 Jun 2022 | 17.90 | 17.90 | 16.05 | 17.00 | 17.00 | 17,004 |
20 Jun 2022 | 17.50 | 17.50 | 16.07 | 17.00 | 17.00 | 80,471 |
17 Jun 2022 | 16.00 | 17.00 | 15.99 | 16.73 | 16.73 | 211,030 |
16 Jun 2022 | 16.50 | 18.45 | 16.00 | 15.98 | 15.98 | 43,927 |
15 Jun 2022 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
14 Jun 2022 | 17.95 | 17.95 | 17.20 | 16.98 | 16.98 | 356,346 |
13 Jun 2022 | 17.00 | 17.40 | 16.56 | 16.98 | 16.98 | 52,115 |
10 Jun 2022 | 17.90 | 17.90 | 17.10 | 17.90 | 17.90 | 158,873 |
09 Jun 2022 | 18.10 | 19.09 | 17.45 | 17.48 | 17.48 | 438,500 |
08 Jun 2022 | 18.10 | 18.12 | 18.10 | 19.02 | 19.02 | 6,195 |
07 Jun 2022 | 19.95 | 19.95 | 19.20 | 19.02 | 19.02 | 36,449 |
06 Jun 2022 | 19.95 | 19.95 | 18.25 | 19.02 | 19.02 | 156,843 |
01 Jun 2022 | 18.30 | 19.50 | 18.28 | 19.20 | 19.20 | 32,462 |
31 May 2022 | 20.49 | 20.49 | 19.15 | 19.23 | 19.23 | 25,294 |
30 May 2022 | 20.70 | 20.80 | 20.70 | 19.98 | 19.98 | 18,193 |
27 May 2022 | 20.06 | 20.51 | 20.06 | 20.13 | 20.13 | 29,519 |
26 May 2022 | 18.75 | 19.95 | 18.00 | 19.40 | 19.40 | 186,951 |
25 May 2022 | 17.75 | 19.45 | 17.75 | 19.27 | 19.27 | 471,719 |
24 May 2022 | 18.95 | 18.95 | 17.05 | 17.50 | 17.50 | 165,125 |
23 May 2022 | 18.10 | 19.00 | 17.14 | 17.50 | 17.50 | 372,435 |
20 May 2022 | 19.00 | 19.49 | 19.00 | 19.48 | 19.48 | 59,385 |
19 May 2022 | 19.00 | 21.00 | 18.25 | 20.10 | 20.10 | 513,740 |
18 May 2022 | 22.60 | 23.10 | 21.00 | 20.70 | 20.70 | 126,271 |
17 May 2022 | 22.76 | 22.76 | 22.76 | 22.80 | 22.80 | 609 |
16 May 2022 | 22.70 | 24.00 | 22.60 | 23.25 | 23.25 | 92,382 |
13 May 2022 | 23.90 | 23.90 | 22.82 | 23.30 | 23.30 | 42,800 |
12 May 2022 | 23.10 | 23.10 | 22.70 | 23.25 | 23.25 | 74,815 |
11 May 2022 | 24.49 | 24.49 | 23.30 | 23.75 | 23.75 | 26,455 |
10 May 2022 | 24.60 | 24.90 | 23.00 | 24.00 | 24.00 | 489,957 |
09 May 2022 | 24.90 | 25.10 | 24.80 | 24.75 | 24.75 | 138,550 |
06 May 2022 | 25.00 | 26.50 | 25.00 | 25.40 | 25.40 | 15,841 |
05 May 2022 | 24.90 | 25.40 | 24.90 | 25.15 | 25.15 | 49,979 |
04 May 2022 | 26.10 | 26.10 | 25.20 | 25.90 | 25.90 | 59,086 |
03 May 2022 | 27.40 | 27.50 | 26.60 | 26.90 | 26.90 | 695,592 |
29 Apr 2022 | 26.90 | 27.50 | 25.55 | 26.70 | 26.70 | 683,627 |
28 Apr 2022 | 24.90 | 26.07 | 23.29 | 26.00 | 26.00 | 144,526 |
27 Apr 2022 | 23.90 | 24.15 | 23.30 | 24.00 | 24.00 | 390,927 |
26 Apr 2022 | 22.71 | 22.71 | 22.60 | 23.20 | 23.20 | 3,692 |
25 Apr 2022 | 23.81 | 23.81 | 23.50 | 23.50 | 23.50 | 93,898 |
22 Apr 2022 | 24.00 | 24.18 | 23.53 | 23.75 | 23.75 | 194,605 |
21 Apr 2022 | 25.20 | 26.28 | 24.00 | 24.55 | 24.55 | 120,857 |
20 Apr 2022 | 25.60 | 26.50 | 25.60 | 26.05 | 26.05 | 37,904 |
19 Apr 2022 | 26.10 | 27.50 | 26.00 | 25.75 | 25.75 | 165,415 |
14 Apr 2022 | 26.80 | 26.94 | 26.20 | 26.70 | 26.70 | 207,324 |
13 Apr 2022 | 26.50 | 26.80 | 26.50 | 26.45 | 26.45 | 173,147 |
12 Apr 2022 | 27.40 | 27.50 | 26.60 | 26.65 | 26.65 | 471,236 |
11 Apr 2022 | 26.23 | 27.31 | 26.23 | 26.50 | 26.50 | 7,502 |
08 Apr 2022 | 27.40 | 27.65 | 26.50 | 26.50 | 26.50 | 11,719 |
07 Apr 2022 | 27.80 | 27.80 | 26.50 | 26.90 | 26.90 | 542 |
06 Apr 2022 | 26.80 | 27.00 | 25.20 | 26.90 | 26.90 | 156,693 |
05 Apr 2022 | 25.80 | 26.99 | 25.50 | 26.05 | 26.05 | 712,866 |
04 Apr 2022 | 25.80 | 25.80 | 25.40 | 24.90 | 24.90 | 19,667 |
01 Apr 2022 | 24.80 | 25.80 | 24.70 | 25.00 | 25.00 | 86,530 |
31 Mar 2022 | 24.70 | 25.69 | 24.10 | 25.20 | 25.20 | 66,576 |
30 Mar 2022 | 25.70 | 25.74 | 24.90 | 25.35 | 25.35 | 249,708 |
29 Mar 2022 | 24.10 | 25.70 | 23.67 | 24.40 | 24.40 | 21,670 |
28 Mar 2022 | 24.80 | 25.10 | 23.18 | 24.90 | 24.90 | 233,248 |
25 Mar 2022 | 24.80 | 24.80 | 23.18 | 23.95 | 23.95 | 7,131 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |