Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | - | - | - | - | - | - |
16 Aug 2022 | 21.39 | 21.53 | 21.24 | 21.30 | 21.30 | 23,000 |
15 Aug 2022 | 22.90 | 23.03 | 22.80 | 23.00 | 23.00 | 900 |
12 Aug 2022 | 22.47 | 22.75 | 22.47 | 22.75 | 22.75 | 800 |
11 Aug 2022 | 22.75 | 23.01 | 22.27 | 22.52 | 22.52 | 3,000 |
10 Aug 2022 | 21.64 | 22.10 | 21.59 | 21.97 | 21.97 | 120,700 |
09 Aug 2022 | 22.32 | 22.32 | 22.05 | 22.32 | 22.32 | 12,200 |
08 Aug 2022 | 22.89 | 22.89 | 22.51 | 22.62 | 22.62 | 1,300 |
05 Aug 2022 | 23.03 | 23.15 | 22.72 | 23.03 | 23.03 | 6,100 |
04 Aug 2022 | 23.32 | 23.38 | 23.32 | 23.38 | 23.38 | 1,400 |
03 Aug 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 5,600 |
02 Aug 2022 | 22.34 | 22.88 | 22.30 | 22.88 | 22.88 | 600 |
01 Aug 2022 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1,100 |
29 Jul 2022 | 22.38 | 22.50 | 22.38 | 22.50 | 22.50 | 600 |
28 Jul 2022 | 23.21 | 23.50 | 23.21 | 23.50 | 23.50 | 1,400 |
27 Jul 2022 | 24.05 | 24.05 | 23.82 | 24.00 | 24.00 | 24,300 |
26 Jul 2022 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
25 Jul 2022 | 23.69 | 24.06 | 23.63 | 24.06 | 24.06 | 1,100 |
22 Jul 2022 | 24.00 | 24.11 | 24.00 | 24.11 | 24.11 | 1,500 |
21 Jul 2022 | 24.27 | 24.27 | 24.00 | 24.00 | 24.00 | 315,500 |
20 Jul 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 200 |
19 Jul 2022 | 23.53 | 24.34 | 23.53 | 24.34 | 24.34 | 317,100 |
18 Jul 2022 | 23.39 | 24.00 | 23.39 | 24.00 | 24.00 | 40,200 |
15 Jul 2022 | 22.22 | 22.52 | 22.22 | 22.52 | 22.52 | 3,600 |
14 Jul 2022 | 22.65 | 22.76 | 22.64 | 22.64 | 22.64 | 18,900 |
13 Jul 2022 | 22.55 | 23.24 | 22.55 | 23.24 | 23.24 | 32,300 |
12 Jul 2022 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
11 Jul 2022 | 23.15 | 23.15 | 22.76 | 22.76 | 22.76 | 900 |
08 Jul 2022 | 23.70 | 25.00 | 23.70 | 24.77 | 24.77 | 5,300 |
07 Jul 2022 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 400 |
06 Jul 2022 | 24.56 | 24.56 | 24.38 | 24.38 | 24.38 | 4,400 |
05 Jul 2022 | 24.54 | 25.19 | 24.54 | 25.19 | 25.19 | 13,700 |
01 Jul 2022 | 25.05 | 25.05 | 24.51 | 24.51 | 24.51 | 2,700 |
30 Jun 2022 | 24.25 | 24.92 | 24.25 | 24.92 | 24.92 | 11,000 |
29 Jun 2022 | 25.80 | 26.01 | 25.80 | 26.01 | 26.01 | 2,300 |
28 Jun 2022 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1,200 |
27 Jun 2022 | 25.65 | 26.16 | 25.65 | 26.16 | 26.16 | 20,500 |
24 Jun 2022 | 25.00 | 25.19 | 24.58 | 25.03 | 25.03 | 10,900 |
23 Jun 2022 | 24.42 | 25.03 | 24.13 | 25.03 | 25.03 | 6,600 |
22 Jun 2022 | 23.78 | 24.76 | 23.78 | 24.60 | 24.60 | 73,900 |
21 Jun 2022 | 25.60 | 25.64 | 25.18 | 25.18 | 25.18 | 127,800 |
17 Jun 2022 | 26.30 | 26.30 | 24.83 | 25.30 | 25.30 | 185,600 |
16 Jun 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
15 Jun 2022 | 24.90 | 25.25 | 24.90 | 25.25 | 25.25 | 4,100 |
14 Jun 2022 | 24.24 | 25.06 | 24.24 | 24.40 | 24.40 | 50,000 |
13 Jun 2022 | 23.60 | 23.60 | 22.62 | 23.01 | 23.01 | 3,300 |
10 Jun 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 11,200 |
09 Jun 2022 | 25.96 | 25.96 | 24.74 | 24.74 | 24.74 | 3,900 |
08 Jun 2022 | 26.78 | 26.78 | 26.14 | 26.75 | 26.75 | 4,400 |
07 Jun 2022 | 25.38 | 26.14 | 25.38 | 26.14 | 26.14 | 79,800 |
06 Jun 2022 | 25.18 | 25.86 | 25.05 | 25.46 | 25.46 | 5,900 |
03 Jun 2022 | 23.83 | 24.60 | 23.25 | 23.67 | 23.67 | 16,500 |
02 Jun 2022 | 23.49 | 25.00 | 23.25 | 24.70 | 24.70 | 58,200 |
01 Jun 2022 | 23.63 | 23.63 | 22.65 | 22.65 | 22.65 | 7,600 |
31 May 2022 | 23.58 | 24.00 | 23.29 | 23.65 | 23.65 | 650,900 |
27 May 2022 | 20.61 | 20.74 | 20.61 | 20.74 | 20.74 | 1,200 |
26 May 2022 | 20.14 | 21.29 | 20.14 | 20.77 | 20.77 | 17,400 |
25 May 2022 | 20.34 | 20.34 | 20.28 | 20.28 | 20.28 | 300 |
24 May 2022 | 20.10 | 20.10 | 19.50 | 19.70 | 19.70 | 7,200 |
23 May 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 117,000 |
20 May 2022 | 22.27 | 22.27 | 21.25 | 21.25 | 21.25 | 2,900 |
19 May 2022 | 20.91 | 22.00 | 20.91 | 22.00 | 22.00 | 26,300 |
18 May 2022 | 21.62 | 21.62 | 21.16 | 21.16 | 21.16 | 10,600 |
17 May 2022 | 22.23 | 22.51 | 21.66 | 21.66 | 21.66 | 7,300 |
16 May 2022 | 21.00 | 21.28 | 20.86 | 20.86 | 20.86 | 17,100 |
13 May 2022 | 21.58 | 21.83 | 21.25 | 21.83 | 21.83 | 38,700 |
12 May 2022 | 19.27 | 20.15 | 19.27 | 19.85 | 19.85 | 68,000 |
11 May 2022 | 20.40 | 20.47 | 19.65 | 19.65 | 19.65 | 118,700 |
10 May 2022 | 18.70 | 19.50 | 18.58 | 19.50 | 19.50 | 322,100 |
09 May 2022 | 19.27 | 19.27 | 18.29 | 18.40 | 18.40 | 9,400 |
06 May 2022 | 19.67 | 19.88 | 19.48 | 19.48 | 19.48 | 12,000 |
05 May 2022 | 20.52 | 20.64 | 19.80 | 19.80 | 19.80 | 125,600 |
04 May 2022 | 20.67 | 21.73 | 20.48 | 21.46 | 21.46 | 186,200 |
03 May 2022 | 21.99 | 22.05 | 21.60 | 21.85 | 21.85 | 333,600 |
02 May 2022 | 21.82 | 21.82 | 20.79 | 21.12 | 21.12 | 2,800 |
29 Apr 2022 | 21.12 | 21.82 | 21.12 | 21.35 | 21.35 | 103,100 |
28 Apr 2022 | 18.47 | 18.69 | 18.47 | 18.69 | 18.69 | 37,100 |
27 Apr 2022 | 19.09 | 19.31 | 18.53 | 19.31 | 19.31 | 220,700 |
26 Apr 2022 | 18.30 | 18.30 | 17.97 | 18.05 | 18.05 | 260,900 |
25 Apr 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 12,000 |
22 Apr 2022 | 18.11 | 18.36 | 17.91 | 18.08 | 18.08 | 20,500 |
21 Apr 2022 | 17.11 | 18.06 | 16.78 | 16.78 | 16.78 | 46,300 |
20 Apr 2022 | 18.00 | 18.41 | 17.89 | 17.89 | 17.89 | 339,000 |
19 Apr 2022 | 18.31 | 18.70 | 18.22 | 18.70 | 18.70 | 1,795,100 |
18 Apr 2022 | 19.07 | 19.11 | 18.67 | 18.81 | 18.81 | 5,100 |
14 Apr 2022 | 19.56 | 19.75 | 19.37 | 19.75 | 19.75 | 84,000 |
13 Apr 2022 | 18.96 | 20.01 | 18.96 | 19.85 | 19.85 | 56,400 |
12 Apr 2022 | 19.26 | 19.65 | 19.26 | 19.41 | 19.41 | 80,200 |
11 Apr 2022 | 18.50 | 19.18 | 18.50 | 19.00 | 19.00 | 36,600 |
08 Apr 2022 | 19.24 | 20.00 | 19.24 | 19.68 | 19.68 | 414,100 |
07 Apr 2022 | 20.50 | 20.50 | 19.75 | 19.95 | 19.95 | 1,541,400 |
06 Apr 2022 | 20.11 | 20.19 | 19.78 | 19.78 | 19.78 | 1,561,500 |
05 Apr 2022 | 20.73 | 21.34 | 20.73 | 20.74 | 20.74 | 8,700 |
04 Apr 2022 | 20.56 | 21.56 | 20.56 | 21.47 | 21.47 | 1,324,300 |
01 Apr 2022 | 20.60 | 20.66 | 20.10 | 20.50 | 20.50 | 3,070,900 |
31 Mar 2022 | 19.38 | 19.97 | 19.20 | 19.20 | 19.20 | 12,200 |
30 Mar 2022 | 21.00 | 21.00 | 20.45 | 20.45 | 20.45 | 2,500 |
29 Mar 2022 | 19.96 | 21.15 | 19.96 | 20.83 | 20.83 | 9,400 |
28 Mar 2022 | 18.73 | 19.58 | 18.73 | 19.10 | 19.10 | 3,000 |
25 Mar 2022 | 17.91 | 18.30 | 16.61 | 18.16 | 18.16 | 9,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |