Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | - | - | - | - | - | - |
Aug 09, 2022 | 23.00 | 24.61 | 21.04 | 21.30 | 21.30 | 5,111,900 |
Aug 08, 2022 | 23.45 | 24.56 | 22.88 | 23.70 | 23.70 | 3,508,100 |
Aug 05, 2022 | 22.35 | 23.41 | 21.75 | 22.88 | 22.88 | 2,854,000 |
Aug 04, 2022 | 22.93 | 23.49 | 22.43 | 23.15 | 23.15 | 2,980,300 |
Aug 03, 2022 | 21.21 | 22.61 | 21.15 | 22.40 | 22.40 | 2,811,200 |
Aug 02, 2022 | 19.72 | 21.40 | 19.54 | 20.95 | 20.95 | 2,237,200 |
Aug 01, 2022 | 19.85 | 20.52 | 19.14 | 20.10 | 20.10 | 2,254,200 |
Jul 29, 2022 | 19.75 | 20.18 | 18.92 | 20.07 | 20.07 | 2,888,200 |
Jul 28, 2022 | 19.36 | 19.92 | 18.44 | 19.91 | 19.91 | 3,199,200 |
Jul 27, 2022 | 19.27 | 19.72 | 18.98 | 19.39 | 19.39 | 3,678,000 |
Jul 26, 2022 | 18.83 | 18.88 | 18.06 | 18.56 | 18.56 | 2,145,700 |
Jul 25, 2022 | 19.42 | 19.52 | 18.80 | 19.22 | 19.22 | 1,547,900 |
Jul 22, 2022 | 20.39 | 20.91 | 19.33 | 19.50 | 19.50 | 2,886,900 |
Jul 21, 2022 | 20.80 | 21.38 | 20.39 | 21.35 | 21.35 | 2,664,300 |
Jul 20, 2022 | 19.02 | 21.31 | 19.01 | 21.03 | 21.03 | 3,668,200 |
Jul 19, 2022 | 18.32 | 18.97 | 17.85 | 18.85 | 18.85 | 1,955,100 |
Jul 18, 2022 | 17.64 | 18.36 | 17.44 | 17.55 | 17.55 | 2,720,500 |
Jul 15, 2022 | 16.75 | 17.16 | 16.26 | 16.94 | 16.94 | 1,728,800 |
Jul 14, 2022 | 16.58 | 16.77 | 15.82 | 16.42 | 16.42 | 2,137,000 |
Jul 13, 2022 | 15.98 | 16.95 | 15.64 | 16.71 | 16.71 | 2,564,800 |
Jul 12, 2022 | 16.49 | 16.90 | 15.94 | 16.33 | 16.33 | 1,981,300 |
Jul 11, 2022 | 17.22 | 17.46 | 16.39 | 16.51 | 16.51 | 2,036,800 |
Jul 08, 2022 | 17.70 | 18.20 | 17.37 | 17.51 | 17.51 | 1,967,100 |
Jul 07, 2022 | 17.79 | 18.58 | 17.79 | 18.07 | 18.07 | 2,716,400 |
Jul 06, 2022 | 18.93 | 19.20 | 17.68 | 17.83 | 17.83 | 3,007,600 |
Jul 05, 2022 | 16.99 | 19.00 | 16.55 | 18.98 | 18.98 | 4,788,700 |
Jul 01, 2022 | 17.44 | 17.84 | 16.88 | 17.19 | 17.19 | 3,054,400 |
Jun 30, 2022 | 17.42 | 17.86 | 16.90 | 17.47 | 17.47 | 3,529,700 |
Jun 29, 2022 | 17.29 | 18.26 | 16.97 | 17.98 | 17.98 | 4,710,100 |
Jun 28, 2022 | 17.60 | 18.05 | 16.84 | 17.00 | 17.00 | 21,158,400 |
Jun 27, 2022 | 18.00 | 18.20 | 17.42 | 17.61 | 17.61 | 5,435,000 |
Jun 24, 2022 | 16.81 | 17.45 | 16.62 | 17.34 | 17.34 | 3,779,600 |
Jun 23, 2022 | 15.80 | 16.70 | 15.48 | 16.59 | 16.59 | 2,540,400 |
Jun 22, 2022 | 15.06 | 16.03 | 15.04 | 15.75 | 15.75 | 2,675,500 |
Jun 21, 2022 | 15.99 | 16.27 | 15.37 | 15.41 | 15.41 | 3,240,100 |
Jun 17, 2022 | 15.06 | 15.76 | 14.95 | 15.48 | 15.48 | 2,748,900 |
Jun 16, 2022 | 15.35 | 15.60 | 14.43 | 14.94 | 14.94 | 3,864,200 |
Jun 15, 2022 | 15.42 | 16.47 | 15.17 | 16.15 | 16.15 | 3,646,400 |
Jun 14, 2022 | 15.71 | 15.89 | 15.06 | 15.37 | 15.37 | 3,410,300 |
Jun 13, 2022 | 16.25 | 16.72 | 15.42 | 15.50 | 15.50 | 4,875,000 |
Jun 10, 2022 | 18.38 | 18.88 | 17.13 | 17.21 | 17.21 | 5,347,900 |
Jun 09, 2022 | 19.93 | 20.09 | 18.90 | 18.96 | 18.96 | 3,759,600 |
Jun 08, 2022 | 20.53 | 20.98 | 20.04 | 20.19 | 20.19 | 3,492,900 |
Jun 07, 2022 | 19.65 | 20.78 | 19.57 | 20.64 | 20.64 | 4,045,900 |
Jun 06, 2022 | 21.04 | 21.12 | 19.46 | 20.15 | 20.15 | 5,801,400 |
Jun 03, 2022 | 21.00 | 21.53 | 19.94 | 20.72 | 20.72 | 5,896,900 |
Jun 02, 2022 | 19.49 | 22.28 | 19.35 | 21.64 | 21.64 | 8,346,900 |
Jun 01, 2022 | 21.48 | 22.50 | 19.21 | 19.68 | 19.68 | 26,338,600 |
May 31, 2022 | 26.98 | 27.03 | 25.01 | 25.43 | 25.43 | 4,824,500 |
May 27, 2022 | 25.35 | 26.67 | 25.35 | 26.66 | 26.66 | 2,412,800 |
May 26, 2022 | 23.22 | 25.41 | 22.90 | 25.04 | 25.04 | 2,826,600 |
May 25, 2022 | 22.10 | 23.87 | 22.02 | 23.65 | 23.65 | 2,877,500 |
May 24, 2022 | 24.16 | 24.19 | 21.43 | 22.15 | 22.15 | 4,004,500 |
May 23, 2022 | 25.30 | 25.90 | 24.37 | 25.51 | 25.51 | 2,597,900 |
May 20, 2022 | 26.96 | 27.18 | 24.52 | 25.48 | 25.48 | 3,880,400 |
May 19, 2022 | 25.25 | 27.86 | 25.06 | 26.38 | 26.38 | 2,886,200 |
May 18, 2022 | 26.31 | 27.39 | 25.02 | 25.28 | 25.28 | 2,317,600 |
May 17, 2022 | 26.95 | 27.66 | 25.51 | 27.21 | 27.21 | 2,721,200 |
May 16, 2022 | 26.71 | 27.84 | 25.56 | 25.74 | 25.74 | 2,265,100 |
May 13, 2022 | 25.07 | 28.16 | 25.00 | 27.39 | 27.39 | 5,265,200 |
May 12, 2022 | 22.09 | 24.79 | 21.60 | 23.89 | 23.89 | 4,409,300 |
May 11, 2022 | 24.71 | 26.11 | 22.86 | 22.98 | 22.98 | 4,219,100 |
May 10, 2022 | 27.21 | 27.67 | 24.36 | 25.30 | 25.30 | 3,525,900 |
May 09, 2022 | 27.99 | 28.65 | 25.55 | 26.05 | 26.05 | 3,680,300 |
May 06, 2022 | 30.74 | 31.00 | 28.59 | 29.29 | 29.29 | 2,963,700 |
May 05, 2022 | 33.69 | 33.72 | 30.62 | 31.23 | 31.23 | 2,427,100 |
May 04, 2022 | 33.07 | 34.72 | 31.05 | 34.46 | 34.46 | 2,251,700 |
May 03, 2022 | 32.69 | 33.65 | 32.02 | 32.86 | 32.86 | 1,171,400 |
May 02, 2022 | 31.65 | 32.81 | 30.81 | 32.80 | 32.80 | 1,583,700 |
Apr 29, 2022 | 33.00 | 34.68 | 31.50 | 31.65 | 31.65 | 1,508,800 |
Apr 28, 2022 | 32.19 | 33.88 | 30.63 | 33.39 | 33.39 | 2,435,800 |
Apr 27, 2022 | 31.86 | 33.36 | 31.05 | 31.14 | 31.14 | 2,097,500 |
Apr 26, 2022 | 33.40 | 33.56 | 32.01 | 32.20 | 32.20 | 1,609,400 |
Apr 25, 2022 | 32.19 | 34.27 | 32.00 | 34.01 | 34.01 | 1,982,200 |
Apr 22, 2022 | 33.74 | 34.55 | 32.27 | 32.65 | 32.65 | 1,819,000 |
Apr 21, 2022 | 36.61 | 37.36 | 33.45 | 33.64 | 33.64 | 2,264,500 |
Apr 20, 2022 | 37.50 | 37.68 | 35.85 | 35.85 | 35.85 | 1,657,200 |
Apr 19, 2022 | 36.00 | 37.96 | 35.55 | 37.52 | 37.52 | 1,703,100 |
Apr 18, 2022 | 36.92 | 36.92 | 35.18 | 35.92 | 35.92 | 1,975,500 |
Apr 14, 2022 | 39.17 | 39.17 | 36.96 | 36.98 | 36.98 | 1,764,100 |
Apr 13, 2022 | 38.79 | 39.79 | 38.02 | 39.48 | 39.48 | 1,456,000 |
Apr 12, 2022 | 40.19 | 41.71 | 38.31 | 38.75 | 38.75 | 2,489,100 |
Apr 11, 2022 | 37.93 | 39.64 | 37.25 | 38.83 | 38.83 | 1,887,300 |
Apr 08, 2022 | 39.93 | 40.04 | 38.13 | 38.82 | 38.82 | 1,959,700 |
Apr 07, 2022 | 40.00 | 41.21 | 38.40 | 40.25 | 40.25 | 1,960,800 |
Apr 06, 2022 | 41.43 | 41.90 | 39.32 | 40.07 | 40.07 | 2,526,500 |
Apr 05, 2022 | 46.29 | 46.84 | 42.66 | 42.72 | 42.72 | 2,578,400 |
Apr 04, 2022 | 44.60 | 46.52 | 44.60 | 46.35 | 46.35 | 1,814,900 |
Apr 01, 2022 | 44.12 | 45.50 | 43.46 | 44.43 | 44.43 | 1,667,400 |
Mar 31, 2022 | 45.29 | 46.45 | 43.71 | 43.81 | 43.81 | 1,790,900 |
Mar 30, 2022 | 45.90 | 47.30 | 44.51 | 45.11 | 45.11 | 1,768,800 |
Mar 29, 2022 | 44.16 | 47.47 | 43.73 | 46.97 | 46.97 | 2,746,100 |
Mar 28, 2022 | 42.53 | 43.34 | 41.65 | 43.04 | 43.04 | 2,331,200 |
Mar 25, 2022 | 43.95 | 44.23 | 41.05 | 42.13 | 42.13 | 1,653,500 |
Mar 24, 2022 | 42.61 | 43.76 | 41.51 | 43.67 | 43.67 | 1,767,000 |
Mar 23, 2022 | 42.55 | 44.73 | 41.59 | 42.40 | 42.40 | 1,924,400 |
Mar 22, 2022 | 42.00 | 44.38 | 42.00 | 43.43 | 43.43 | 2,034,100 |
Mar 21, 2022 | 42.88 | 43.46 | 40.87 | 41.91 | 41.91 | 2,713,000 |
Mar 18, 2022 | 40.34 | 43.20 | 40.09 | 43.04 | 43.04 | 3,440,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |