Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | - | - | - | - | - | - |
Aug 08, 2022 | 27.57 | 27.96 | 26.34 | 26.58 | 26.58 | 4,715,700 |
Aug 05, 2022 | 22.95 | 24.93 | 22.13 | 24.62 | 24.62 | 3,757,900 |
Aug 04, 2022 | 23.03 | 23.60 | 22.56 | 23.35 | 23.35 | 1,695,500 |
Aug 03, 2022 | 21.05 | 23.23 | 21.02 | 23.14 | 23.14 | 3,043,800 |
Aug 02, 2022 | 19.06 | 20.75 | 19.02 | 20.63 | 20.63 | 2,109,200 |
Aug 01, 2022 | 19.02 | 20.42 | 18.73 | 19.51 | 19.51 | 1,786,800 |
Jul 29, 2022 | 18.90 | 19.34 | 18.30 | 19.32 | 19.32 | 2,521,700 |
Jul 28, 2022 | 17.81 | 19.08 | 17.46 | 19.05 | 19.05 | 2,568,500 |
Jul 27, 2022 | 17.63 | 18.23 | 17.33 | 18.04 | 18.04 | 2,286,400 |
Jul 26, 2022 | 17.46 | 17.46 | 17.03 | 17.06 | 17.06 | 3,341,300 |
Jul 25, 2022 | 17.69 | 17.80 | 17.13 | 17.56 | 17.56 | 2,214,800 |
Jul 22, 2022 | 19.51 | 20.02 | 17.51 | 17.66 | 17.66 | 2,401,900 |
Jul 21, 2022 | 19.25 | 20.02 | 18.91 | 19.59 | 19.59 | 2,720,300 |
Jul 20, 2022 | 17.46 | 20.01 | 17.41 | 19.49 | 19.49 | 4,597,200 |
Jul 19, 2022 | 16.85 | 17.35 | 16.19 | 17.27 | 17.27 | 4,826,900 |
Jul 18, 2022 | 17.39 | 18.61 | 17.35 | 17.57 | 17.57 | 3,001,600 |
Jul 15, 2022 | 17.07 | 17.31 | 16.23 | 17.14 | 17.14 | 2,765,000 |
Jul 14, 2022 | 17.79 | 17.80 | 16.46 | 16.80 | 16.80 | 3,372,700 |
Jul 13, 2022 | 17.59 | 18.38 | 16.55 | 17.80 | 17.80 | 3,319,100 |
Jul 12, 2022 | 19.19 | 19.73 | 17.85 | 18.21 | 18.21 | 3,166,900 |
Jul 11, 2022 | 20.06 | 20.21 | 18.38 | 18.99 | 18.99 | 2,260,600 |
Jul 08, 2022 | 19.76 | 20.82 | 19.21 | 20.27 | 20.27 | 2,491,200 |
Jul 07, 2022 | 19.28 | 20.57 | 19.18 | 20.38 | 20.38 | 1,981,000 |
Jul 06, 2022 | 20.05 | 20.94 | 19.12 | 19.21 | 19.21 | 2,083,100 |
Jul 05, 2022 | 17.76 | 20.42 | 17.38 | 20.15 | 20.15 | 4,292,500 |
Jul 01, 2022 | 17.62 | 18.58 | 17.26 | 17.88 | 17.88 | 2,194,500 |
Jun 30, 2022 | 18.45 | 18.63 | 17.09 | 17.58 | 17.58 | 3,041,700 |
Jun 29, 2022 | 18.83 | 19.05 | 18.13 | 18.81 | 18.81 | 1,830,100 |
Jun 28, 2022 | 20.05 | 20.70 | 18.45 | 18.97 | 18.97 | 2,635,100 |
Jun 27, 2022 | 21.69 | 22.08 | 19.67 | 20.39 | 20.39 | 2,936,200 |
Jun 24, 2022 | 20.69 | 21.99 | 20.31 | 21.76 | 21.76 | 4,303,200 |
Jun 23, 2022 | 18.40 | 20.48 | 18.40 | 20.34 | 20.34 | 2,782,300 |
Jun 22, 2022 | 17.64 | 18.53 | 17.39 | 18.21 | 18.21 | 2,966,000 |
Jun 21, 2022 | 17.81 | 19.56 | 17.67 | 18.09 | 18.09 | 3,189,900 |
Jun 17, 2022 | 16.68 | 17.67 | 16.67 | 17.45 | 17.45 | 4,955,600 |
Jun 16, 2022 | 17.86 | 18.13 | 16.20 | 16.66 | 16.66 | 3,580,600 |
Jun 15, 2022 | 18.18 | 19.45 | 18.00 | 18.76 | 18.76 | 3,791,800 |
Jun 14, 2022 | 18.11 | 18.50 | 17.34 | 17.76 | 17.76 | 3,017,300 |
Jun 13, 2022 | 18.57 | 18.99 | 17.63 | 18.07 | 18.07 | 3,728,800 |
Jun 10, 2022 | 21.24 | 21.35 | 19.54 | 20.02 | 20.02 | 3,736,000 |
Jun 09, 2022 | 22.99 | 22.99 | 21.51 | 21.54 | 21.54 | 3,252,700 |
Jun 08, 2022 | 22.50 | 23.79 | 22.50 | 23.17 | 23.17 | 3,249,400 |
Jun 07, 2022 | 22.04 | 22.86 | 21.61 | 22.68 | 22.68 | 3,729,300 |
Jun 06, 2022 | 23.35 | 24.17 | 21.52 | 22.00 | 22.00 | 4,488,800 |
Jun 03, 2022 | 21.33 | 22.94 | 20.64 | 22.51 | 22.51 | 11,481,500 |
Jun 02, 2022 | 21.18 | 24.99 | 21.04 | 24.11 | 24.11 | 8,042,800 |
Jun 01, 2022 | 21.82 | 22.75 | 20.86 | 21.20 | 21.20 | 3,512,300 |
May 31, 2022 | 22.89 | 23.10 | 20.82 | 21.74 | 21.74 | 7,607,000 |
May 27, 2022 | 20.96 | 23.00 | 20.72 | 22.80 | 22.80 | 3,530,800 |
May 26, 2022 | 19.68 | 21.43 | 19.41 | 20.67 | 20.67 | 3,644,100 |
May 25, 2022 | 18.24 | 20.38 | 18.23 | 20.20 | 20.20 | 3,733,000 |
May 24, 2022 | 20.44 | 20.44 | 17.91 | 18.53 | 18.53 | 4,690,300 |
May 23, 2022 | 21.31 | 21.53 | 19.95 | 21.07 | 21.07 | 2,998,500 |
May 20, 2022 | 23.12 | 23.12 | 20.07 | 21.43 | 21.43 | 4,240,600 |
May 19, 2022 | 21.34 | 23.58 | 20.55 | 22.66 | 22.66 | 3,953,100 |
May 18, 2022 | 21.55 | 22.45 | 20.38 | 20.82 | 20.82 | 4,334,700 |
May 17, 2022 | 22.52 | 23.53 | 20.18 | 21.84 | 21.84 | 5,336,000 |
May 16, 2022 | 23.72 | 25.07 | 21.74 | 21.80 | 21.80 | 3,865,500 |
May 13, 2022 | 20.92 | 25.02 | 20.73 | 24.37 | 24.37 | 7,386,800 |
May 12, 2022 | 18.41 | 21.88 | 17.87 | 19.87 | 19.87 | 8,581,500 |
May 11, 2022 | 20.94 | 22.38 | 18.47 | 18.74 | 18.74 | 7,985,400 |
May 10, 2022 | 23.01 | 23.78 | 20.06 | 21.62 | 21.62 | 8,114,900 |
May 09, 2022 | 24.42 | 24.78 | 21.48 | 22.44 | 22.44 | 7,272,700 |
May 06, 2022 | 26.22 | 26.54 | 23.54 | 25.00 | 25.00 | 6,864,000 |
May 05, 2022 | 29.63 | 29.63 | 25.81 | 26.77 | 26.77 | 5,979,700 |
May 04, 2022 | 27.24 | 30.48 | 25.93 | 30.18 | 30.18 | 6,042,200 |
May 03, 2022 | 27.44 | 29.10 | 26.97 | 27.04 | 27.04 | 2,484,200 |
May 02, 2022 | 26.50 | 28.64 | 25.88 | 28.15 | 28.15 | 3,094,400 |
Apr 29, 2022 | 28.22 | 30.41 | 26.70 | 26.80 | 26.80 | 2,839,900 |
Apr 28, 2022 | 27.98 | 29.09 | 26.43 | 28.77 | 28.77 | 3,156,300 |
Apr 27, 2022 | 28.84 | 29.70 | 27.05 | 27.53 | 27.53 | 3,812,100 |
Apr 26, 2022 | 30.19 | 30.49 | 27.96 | 28.69 | 28.69 | 4,006,800 |
Apr 25, 2022 | 29.00 | 30.80 | 28.83 | 30.54 | 30.54 | 3,610,100 |
Apr 22, 2022 | 29.55 | 30.56 | 28.32 | 29.09 | 29.09 | 4,003,500 |
Apr 21, 2022 | 31.20 | 32.25 | 29.02 | 29.48 | 29.48 | 4,782,300 |
Apr 20, 2022 | 33.08 | 33.90 | 30.51 | 30.54 | 30.54 | 4,321,300 |
Apr 19, 2022 | 32.00 | 33.87 | 31.18 | 32.86 | 32.86 | 3,424,300 |
Apr 18, 2022 | 33.01 | 33.40 | 31.01 | 31.95 | 31.95 | 2,814,200 |
Apr 14, 2022 | 35.77 | 35.85 | 33.41 | 33.60 | 33.60 | 3,079,800 |
Apr 13, 2022 | 34.40 | 36.58 | 33.60 | 35.69 | 35.69 | 2,654,000 |
Apr 12, 2022 | 35.57 | 37.97 | 33.95 | 34.35 | 34.35 | 3,672,600 |
Apr 11, 2022 | 33.75 | 35.53 | 32.82 | 35.00 | 35.00 | 3,341,100 |
Apr 08, 2022 | 36.17 | 36.38 | 34.29 | 34.43 | 34.43 | 3,864,700 |
Apr 07, 2022 | 36.30 | 37.68 | 34.49 | 36.41 | 36.41 | 3,943,100 |
Apr 06, 2022 | 37.98 | 38.07 | 35.00 | 36.40 | 36.40 | 4,132,200 |
Apr 05, 2022 | 41.79 | 41.86 | 37.70 | 38.36 | 38.36 | 4,333,000 |
Apr 04, 2022 | 40.51 | 42.59 | 40.18 | 41.80 | 41.80 | 3,601,500 |
Apr 01, 2022 | 40.03 | 41.49 | 38.94 | 40.00 | 40.00 | 3,262,600 |
Mar 31, 2022 | 41.49 | 42.29 | 39.93 | 39.97 | 39.97 | 3,252,100 |
Mar 30, 2022 | 43.06 | 45.49 | 41.60 | 41.69 | 41.69 | 4,092,500 |
Mar 29, 2022 | 39.78 | 44.29 | 39.56 | 43.99 | 43.99 | 7,553,300 |
Mar 28, 2022 | 38.11 | 39.49 | 37.04 | 39.10 | 39.10 | 4,313,700 |
Mar 25, 2022 | 43.02 | 43.18 | 36.48 | 37.90 | 37.90 | 8,055,100 |
Mar 24, 2022 | 43.90 | 44.67 | 41.14 | 42.70 | 42.70 | 5,705,000 |
Mar 23, 2022 | 42.26 | 47.28 | 40.70 | 44.18 | 44.18 | 6,749,600 |
Mar 22, 2022 | 42.37 | 45.85 | 40.78 | 42.82 | 42.82 | 7,399,100 |
Mar 21, 2022 | 42.60 | 44.70 | 40.44 | 43.16 | 43.16 | 4,197,500 |
Mar 18, 2022 | 39.70 | 46.13 | 39.17 | 43.92 | 43.92 | 8,972,200 |
Mar 17, 2022 | 37.18 | 40.31 | 35.61 | 39.02 | 39.02 | 6,252,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |