Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 17.95 | 18.58 | 17.94 | 18.17 | 18.17 | 5,045,700 |
11 Aug 2022 | 19.21 | 19.41 | 17.63 | 17.83 | 17.83 | 11,654,900 |
10 Aug 2022 | 21.14 | 21.52 | 20.88 | 21.08 | 21.08 | 2,229,600 |
09 Aug 2022 | 20.92 | 21.04 | 20.42 | 20.89 | 20.89 | 1,585,200 |
08 Aug 2022 | 20.98 | 21.04 | 20.63 | 20.83 | 20.83 | 2,119,200 |
05 Aug 2022 | 19.91 | 20.48 | 19.52 | 20.45 | 20.45 | 2,046,100 |
04 Aug 2022 | 19.78 | 20.90 | 19.63 | 20.61 | 20.61 | 2,625,200 |
03 Aug 2022 | 20.20 | 20.20 | 19.35 | 19.59 | 19.59 | 1,772,800 |
02 Aug 2022 | 20.34 | 20.72 | 20.03 | 20.06 | 20.06 | 1,878,400 |
01 Aug 2022 | 20.46 | 20.48 | 20.13 | 20.27 | 20.27 | 1,583,700 |
29 Jul 2022 | 20.26 | 20.49 | 19.76 | 20.33 | 20.33 | 2,471,300 |
28 Jul 2022 | 20.05 | 20.38 | 19.72 | 20.10 | 20.10 | 3,464,500 |
27 Jul 2022 | 18.80 | 19.49 | 18.65 | 19.34 | 19.34 | 2,842,600 |
26 Jul 2022 | 18.45 | 18.80 | 18.33 | 18.72 | 18.72 | 1,874,300 |
25 Jul 2022 | 18.66 | 18.83 | 17.98 | 18.34 | 18.34 | 2,143,200 |
22 Jul 2022 | 19.30 | 19.80 | 18.74 | 18.78 | 18.78 | 2,456,700 |
21 Jul 2022 | 18.12 | 19.14 | 18.00 | 19.01 | 19.01 | 3,762,200 |
20 Jul 2022 | 18.77 | 18.96 | 18.01 | 18.05 | 18.05 | 2,202,800 |
19 Jul 2022 | 18.72 | 18.96 | 18.51 | 18.65 | 18.65 | 1,617,100 |
18 Jul 2022 | 18.53 | 18.84 | 18.41 | 18.44 | 18.44 | 1,947,600 |
15 Jul 2022 | 18.50 | 18.54 | 17.71 | 18.27 | 18.27 | 2,040,800 |
14 Jul 2022 | 17.96 | 18.33 | 17.26 | 18.25 | 18.25 | 3,300,100 |
13 Jul 2022 | 18.07 | 19.13 | 18.06 | 18.69 | 18.69 | 2,082,300 |
12 Jul 2022 | 18.54 | 18.87 | 18.14 | 18.29 | 18.29 | 1,732,400 |
11 Jul 2022 | 18.72 | 19.12 | 18.54 | 18.65 | 18.65 | 1,187,200 |
08 Jul 2022 | 19.19 | 19.34 | 18.57 | 18.92 | 18.92 | 1,629,200 |
07 Jul 2022 | 18.81 | 19.56 | 18.81 | 19.11 | 19.11 | 2,229,200 |
06 Jul 2022 | 18.72 | 18.97 | 18.16 | 18.80 | 18.80 | 2,096,400 |
05 Jul 2022 | 19.57 | 19.73 | 18.28 | 18.71 | 18.71 | 3,689,600 |
01 Jul 2022 | 19.25 | 20.13 | 18.77 | 20.02 | 20.02 | 3,353,600 |
30 Jun 2022 | 20.32 | 20.42 | 19.59 | 19.67 | 19.67 | 1,854,100 |
29 Jun 2022 | 21.16 | 21.18 | 20.24 | 20.52 | 20.52 | 1,553,000 |
28 Jun 2022 | 21.45 | 21.58 | 20.71 | 20.86 | 20.86 | 1,920,000 |
27 Jun 2022 | 21.16 | 21.45 | 20.88 | 21.42 | 21.42 | 1,680,100 |
24 Jun 2022 | 20.72 | 21.21 | 20.34 | 21.06 | 21.06 | 1,838,900 |
23 Jun 2022 | 21.00 | 21.21 | 20.12 | 20.54 | 20.54 | 2,606,700 |
22 Jun 2022 | 21.41 | 21.81 | 20.96 | 21.00 | 21.00 | 1,688,200 |
21 Jun 2022 | 21.11 | 21.83 | 20.96 | 21.43 | 21.43 | 1,745,700 |
17 Jun 2022 | 21.42 | 21.52 | 20.87 | 21.00 | 21.00 | 2,610,100 |
16 Jun 2022 | 21.11 | 22.15 | 20.69 | 21.66 | 21.66 | 3,073,300 |
15 Jun 2022 | 21.60 | 21.74 | 20.74 | 21.39 | 21.39 | 2,256,400 |
14 Jun 2022 | 21.61 | 21.61 | 20.56 | 20.89 | 20.89 | 2,388,200 |
13 Jun 2022 | 22.33 | 22.57 | 21.44 | 21.46 | 21.46 | 3,255,600 |
10 Jun 2022 | 21.81 | 23.59 | 21.50 | 23.40 | 23.40 | 2,575,300 |
09 Jun 2022 | 22.84 | 22.88 | 22.06 | 22.10 | 22.10 | 2,180,500 |
08 Jun 2022 | 23.03 | 23.27 | 22.67 | 23.07 | 23.07 | 2,097,200 |
07 Jun 2022 | 23.00 | 23.44 | 22.89 | 23.22 | 23.22 | 1,670,700 |
06 Jun 2022 | 23.92 | 24.03 | 23.01 | 23.21 | 23.21 | 1,789,600 |
03 Jun 2022 | 23.85 | 24.16 | 23.49 | 23.57 | 23.57 | 2,207,100 |
02 Jun 2022 | 22.49 | 24.21 | 22.48 | 23.99 | 23.99 | 2,584,600 |
01 Jun 2022 | 22.36 | 22.65 | 22.00 | 22.09 | 22.09 | 1,567,400 |
31 May 2022 | 22.81 | 23.00 | 21.74 | 21.97 | 21.97 | 1,889,000 |
27 May 2022 | 23.08 | 23.17 | 22.52 | 22.75 | 22.75 | 1,357,500 |
26 May 2022 | 22.29 | 22.76 | 22.17 | 22.64 | 22.64 | 1,338,300 |
25 May 2022 | 22.08 | 22.46 | 21.98 | 22.36 | 22.36 | 1,423,300 |
24 May 2022 | 22.44 | 22.71 | 21.87 | 22.48 | 22.48 | 1,603,700 |
23 May 2022 | 22.74 | 22.85 | 21.98 | 22.22 | 22.22 | 1,418,100 |
20 May 2022 | 22.63 | 22.84 | 22.02 | 22.42 | 22.42 | 2,140,000 |
19 May 2022 | 21.88 | 22.98 | 21.77 | 22.60 | 22.60 | 2,160,300 |
18 May 2022 | 21.94 | 22.02 | 21.20 | 21.26 | 21.26 | 1,706,000 |
17 May 2022 | 22.24 | 22.49 | 21.76 | 22.11 | 22.11 | 1,823,000 |
16 May 2022 | 21.64 | 21.86 | 21.36 | 21.76 | 21.76 | 1,939,600 |
13 May 2022 | 21.07 | 22.01 | 21.02 | 21.65 | 21.65 | 2,707,600 |
12 May 2022 | 21.46 | 21.96 | 20.59 | 21.01 | 21.01 | 3,781,100 |
11 May 2022 | 22.40 | 23.06 | 21.83 | 21.94 | 21.94 | 2,585,300 |
10 May 2022 | 22.77 | 23.00 | 21.53 | 21.98 | 21.98 | 2,931,000 |
09 May 2022 | 23.54 | 23.74 | 22.29 | 22.36 | 22.36 | 3,084,700 |
06 May 2022 | 24.72 | 24.86 | 24.14 | 24.34 | 24.34 | 1,513,100 |
05 May 2022 | 26.07 | 26.16 | 24.31 | 24.72 | 24.72 | 1,872,400 |
04 May 2022 | 25.13 | 25.96 | 24.86 | 25.89 | 25.89 | 2,034,400 |
03 May 2022 | 24.50 | 25.41 | 24.39 | 25.18 | 25.18 | 1,405,400 |
02 May 2022 | 24.05 | 24.46 | 23.64 | 24.46 | 24.46 | 2,281,600 |
29 Apr 2022 | 25.31 | 25.65 | 24.74 | 24.77 | 24.77 | 1,899,000 |
28 Apr 2022 | 24.39 | 25.20 | 24.22 | 25.10 | 25.10 | 1,985,600 |
27 Apr 2022 | 24.71 | 25.03 | 24.32 | 24.38 | 24.38 | 1,659,800 |
26 Apr 2022 | 25.64 | 25.82 | 24.59 | 24.69 | 24.69 | 2,166,200 |
25 Apr 2022 | 25.41 | 25.86 | 24.50 | 25.50 | 25.50 | 3,260,900 |
22 Apr 2022 | 26.77 | 27.19 | 26.19 | 26.44 | 26.44 | 1,906,500 |
21 Apr 2022 | 28.91 | 28.91 | 26.94 | 27.30 | 27.30 | 3,049,700 |
20 Apr 2022 | 28.53 | 29.19 | 28.49 | 29.15 | 29.15 | 1,530,700 |
19 Apr 2022 | 29.00 | 29.36 | 28.46 | 28.62 | 28.62 | 2,147,900 |
18 Apr 2022 | 30.20 | 30.56 | 29.60 | 29.66 | 29.66 | 2,279,700 |
14 Apr 2022 | 29.85 | 30.17 | 29.41 | 29.84 | 29.84 | 1,917,900 |
13 Apr 2022 | 29.45 | 30.08 | 29.33 | 29.95 | 29.95 | 2,103,700 |
12 Apr 2022 | 29.12 | 29.75 | 28.79 | 29.12 | 29.12 | 2,727,600 |
11 Apr 2022 | 29.07 | 29.39 | 28.39 | 28.83 | 28.83 | 2,628,600 |
08 Apr 2022 | 27.84 | 28.78 | 27.72 | 28.59 | 28.59 | 2,559,200 |
07 Apr 2022 | 27.43 | 27.88 | 27.03 | 27.66 | 27.66 | 1,631,600 |
06 Apr 2022 | 27.32 | 27.62 | 26.89 | 27.28 | 27.28 | 1,440,600 |
05 Apr 2022 | 28.21 | 28.67 | 27.15 | 27.33 | 27.33 | 1,700,600 |
04 Apr 2022 | 28.43 | 28.69 | 27.74 | 28.02 | 28.02 | 1,621,300 |
01 Apr 2022 | 27.11 | 28.17 | 27.11 | 28.11 | 28.11 | 2,075,200 |
31 Mar 2022 | 27.57 | 27.94 | 27.26 | 27.30 | 27.30 | 1,698,100 |
30 Mar 2022 | 27.61 | 28.03 | 27.34 | 27.53 | 27.53 | 1,705,200 |
29 Mar 2022 | 26.22 | 27.37 | 26.04 | 27.33 | 27.33 | 2,503,400 |
28 Mar 2022 | 27.80 | 27.91 | 26.68 | 26.82 | 26.82 | 2,966,300 |
25 Mar 2022 | 28.00 | 28.39 | 27.93 | 28.27 | 28.27 | 2,373,300 |
24 Mar 2022 | 28.14 | 29.15 | 27.93 | 28.30 | 28.30 | 2,897,800 |
23 Mar 2022 | 27.78 | 28.08 | 27.36 | 27.85 | 27.85 | 1,761,800 |
22 Mar 2022 | 27.84 | 27.85 | 27.18 | 27.57 | 27.57 | 1,939,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |