Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 60.10 | 60.50 | 60.10 | 60.50 | 60.50 | 1,600 |
Aug 18, 2022 | 60.00 | 60.40 | 58.50 | 60.10 | 60.10 | 42,885 |
Aug 17, 2022 | 58.50 | 58.90 | 57.20 | 58.30 | 58.30 | 9,900 |
Aug 16, 2022 | 60.30 | 60.30 | 58.00 | 58.50 | 58.50 | 6,495 |
Aug 12, 2022 | 59.00 | 61.20 | 58.90 | 60.30 | 60.30 | 21,091 |
Aug 11, 2022 | 58.00 | 60.00 | 57.10 | 59.50 | 59.50 | 12,008 |
Aug 10, 2022 | 61.20 | 61.20 | 57.00 | 57.20 | 57.20 | 9,447 |
Aug 09, 2022 | 59.50 | 59.50 | 58.00 | 59.00 | 59.00 | 2,438 |
Aug 08, 2022 | 60.00 | 61.50 | 58.40 | 59.50 | 59.50 | 34,981 |
Aug 05, 2022 | 51.50 | 58.00 | 51.50 | 57.80 | 57.80 | 25,806 |
Aug 04, 2022 | 51.10 | 53.00 | 49.40 | 50.90 | 50.90 | 16,358 |
Aug 03, 2022 | 49.00 | 51.40 | 49.00 | 51.10 | 51.10 | 2,759 |
Aug 02, 2022 | 49.00 | 50.00 | 49.00 | 49.60 | 49.60 | 9,321 |
Aug 01, 2022 | 52.00 | 52.00 | 48.00 | 49.05 | 49.05 | 30,312 |
Jul 29, 2022 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 4,178 |
Jul 28, 2022 | 51.00 | 52.00 | 51.00 | 51.40 | 51.40 | 1,600 |
Jul 27, 2022 | 49.90 | 51.00 | 49.90 | 50.60 | 50.60 | 32,383 |
Jul 26, 2022 | 47.00 | 49.00 | 47.00 | 48.40 | 48.40 | 18,011 |
Jul 25, 2022 | 48.50 | 49.00 | 48.00 | 48.85 | 48.85 | 423 |
Jul 22, 2022 | 47.25 | 49.00 | 47.25 | 47.95 | 47.95 | 6,164 |
Jul 21, 2022 | 43.55 | 47.50 | 43.50 | 47.25 | 47.25 | 31,791 |
Jul 20, 2022 | 46.00 | 46.00 | 44.00 | 44.95 | 44.95 | 21,810 |
Jul 19, 2022 | 42.90 | 44.00 | 42.90 | 43.90 | 43.90 | 10,489 |
Jul 18, 2022 | 42.00 | 42.75 | 41.00 | 42.00 | 42.00 | 39,792 |
Jul 15, 2022 | 41.75 | 42.85 | 41.00 | 41.85 | 41.85 | 7,114 |
Jul 14, 2022 | 41.40 | 41.60 | 41.00 | 41.00 | 41.00 | 29,952 |
Jul 13, 2022 | 40.00 | 41.80 | 40.00 | 41.00 | 41.00 | 15,437 |
Jul 12, 2022 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 44,856 |
Jul 11, 2022 | 39.45 | 39.50 | 38.05 | 39.50 | 39.50 | 67,084 |
Jul 08, 2022 | 38.00 | 40.00 | 37.05 | 39.40 | 39.40 | 12,092 |
Jul 07, 2022 | 39.00 | 40.00 | 38.50 | 39.00 | 39.00 | 13,877 |
Jul 06, 2022 | 38.00 | 38.00 | 36.50 | 38.00 | 38.00 | 13,257 |
Jul 05, 2022 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 700 |
Jul 04, 2022 | 35.50 | 37.00 | 35.50 | 37.00 | 37.00 | 37,120 |
Jul 01, 2022 | 37.00 | 38.00 | 36.20 | 37.10 | 37.10 | 14,834 |
Jun 30, 2022 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 65,340 |
Jun 29, 2022 | 31.70 | 37.00 | 31.00 | 35.60 | 35.60 | 138,662 |
Jun 28, 2022 | 31.00 | 32.00 | 31.00 | 31.90 | 31.90 | 167,300 |
Jun 27, 2022 | 30.00 | 31.45 | 30.00 | 30.00 | 30.00 | 10,332 |
Jun 24, 2022 | 30.35 | 30.35 | 30.00 | 30.00 | 30.00 | 4,200 |
Jun 23, 2022 | 30.25 | 30.50 | 30.00 | 30.35 | 30.35 | 29,822 |
Jun 22, 2022 | 30.10 | 31.40 | 30.10 | 31.40 | 31.40 | 35,657 |
Jun 21, 2022 | 30.70 | 31.50 | 30.60 | 30.85 | 30.85 | 3,808 |
Jun 16, 2022 | 31.00 | 31.50 | 30.00 | 31.35 | 31.35 | 7,355 |
Jun 15, 2022 | 31.50 | 31.50 | 31.00 | 31.50 | 31.50 | 14,060 |
Jun 14, 2022 | 32.30 | 32.70 | 30.50 | 31.00 | 31.00 | 62,277 |
Jun 13, 2022 | 34.00 | 34.00 | 31.60 | 32.05 | 32.05 | 102,778 |
Jun 10, 2022 | 34.40 | 34.40 | 33.50 | 33.50 | 33.50 | 213,700 |
Jun 09, 2022 | 35.00 | 35.00 | 33.75 | 34.15 | 34.15 | 258,258 |
Jun 08, 2022 | 35.00 | 35.50 | 33.95 | 34.65 | 34.65 | 228,150 |
Jun 07, 2022 | 36.00 | 36.00 | 34.50 | 35.00 | 35.00 | 81,977 |
Jun 06, 2022 | 34.85 | 36.75 | 34.00 | 35.65 | 35.65 | 151,574 |
Jun 03, 2022 | 34.00 | 35.40 | 33.10 | 34.85 | 34.85 | 362,082 |
Jun 02, 2022 | 34.50 | 36.00 | 33.90 | 34.80 | 34.80 | 144,469 |
Jun 01, 2022 | 34.00 | 34.55 | 33.90 | 34.20 | 34.20 | 23,259 |
May 31, 2022 | 34.00 | 34.00 | 32.55 | 34.00 | 34.00 | 5,248 |
May 30, 2022 | 33.00 | 34.20 | 32.80 | 34.00 | 34.00 | 12,157 |
May 27, 2022 | 33.35 | 33.50 | 33.25 | 33.25 | 33.25 | 12,446 |
May 26, 2022 | 31.50 | 33.50 | 31.50 | 33.50 | 33.50 | 62,507 |
May 24, 2022 | 31.00 | 32.40 | 31.00 | 32.05 | 32.05 | 26,163 |
May 23, 2022 | 31.30 | 32.10 | 31.25 | 32.05 | 32.05 | 45,825 |
May 20, 2022 | 31.00 | 31.40 | 29.60 | 31.30 | 31.30 | 2,036 |
May 19, 2022 | 31.50 | 31.50 | 31.40 | 31.40 | 31.40 | 600 |
May 17, 2022 | 31.00 | 32.00 | 29.00 | 31.10 | 31.10 | 14,289 |
May 16, 2022 | 29.55 | 31.60 | 29.50 | 31.45 | 31.45 | 4,604 |
May 13, 2022 | 29.50 | 31.50 | 29.50 | 30.50 | 30.50 | 21,929 |
May 12, 2022 | 31.30 | 31.30 | 29.50 | 29.50 | 29.50 | 2,679 |
May 11, 2022 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1,200 |
May 10, 2022 | 29.45 | 30.00 | 27.55 | 29.00 | 29.00 | 6,284 |
May 09, 2022 | 30.00 | 30.00 | 29.00 | 29.45 | 29.45 | 680 |
May 06, 2022 | 31.00 | 31.00 | 30.00 | 30.90 | 30.90 | 15,505 |
May 05, 2022 | 32.70 | 32.70 | 30.50 | 30.95 | 30.95 | 8,312 |
May 04, 2022 | 32.50 | 32.70 | 31.20 | 31.20 | 31.20 | 51,365 |
May 03, 2022 | 30.10 | 31.75 | 29.00 | 31.50 | 31.50 | 66,037 |
May 02, 2022 | 30.00 | 30.40 | 29.00 | 30.00 | 30.00 | 57,501 |
Apr 29, 2022 | 29.00 | 30.30 | 28.30 | 30.20 | 30.20 | 139,730 |
Apr 28, 2022 | 28.90 | 29.40 | 28.30 | 29.15 | 29.15 | 31,675 |
Apr 27, 2022 | 28.65 | 29.00 | 28.60 | 28.90 | 28.90 | 68,166 |
Apr 26, 2022 | 28.90 | 28.90 | 28.15 | 28.65 | 28.65 | 22,657 |
Apr 25, 2022 | 27.50 | 29.20 | 26.55 | 28.90 | 28.90 | 44,400 |
Apr 22, 2022 | 27.20 | 28.15 | 27.00 | 27.95 | 27.95 | 85,478 |
Apr 21, 2022 | 26.30 | 27.30 | 26.25 | 27.20 | 27.20 | 188,514 |
Apr 20, 2022 | 27.80 | 27.80 | 26.85 | 27.20 | 27.20 | 72,277 |
Apr 19, 2022 | 27.05 | 28.60 | 27.05 | 27.65 | 27.65 | 88,846 |
Apr 18, 2022 | 28.10 | 28.10 | 27.55 | 27.95 | 27.95 | 18,491 |
Apr 13, 2022 | 27.50 | 28.40 | 27.50 | 28.20 | 28.20 | 39,882 |
Apr 12, 2022 | 28.45 | 28.45 | 27.70 | 28.10 | 28.10 | 19,835 |
Apr 11, 2022 | 28.20 | 28.70 | 28.00 | 28.45 | 28.45 | 20,492 |
Apr 08, 2022 | 28.80 | 28.80 | 27.85 | 28.40 | 28.40 | 23,805 |
Apr 07, 2022 | 28.00 | 28.35 | 27.70 | 28.35 | 28.35 | 22,067 |
Apr 06, 2022 | 28.90 | 28.90 | 28.60 | 28.70 | 28.70 | 10,423 |
Apr 05, 2022 | 28.20 | 28.80 | 27.80 | 28.75 | 28.75 | 24,342 |
Apr 04, 2022 | 28.00 | 29.00 | 28.00 | 28.45 | 28.45 | 33,792 |
Apr 01, 2022 | 28.00 | 28.70 | 27.80 | 28.40 | 28.40 | 67,597 |
Mar 31, 2022 | 27.60 | 28.90 | 27.20 | 28.45 | 28.45 | 120,175 |
Mar 30, 2022 | 27.60 | 28.80 | 27.60 | 28.15 | 28.15 | 12,470 |
Mar 29, 2022 | 29.20 | 29.50 | 28.00 | 28.15 | 28.15 | 35,378 |
Mar 28, 2022 | 29.30 | 29.30 | 27.90 | 28.60 | 28.60 | 4,448 |
Mar 25, 2022 | 28.30 | 29.40 | 28.30 | 28.95 | 28.95 | 53,347 |
Mar 23, 2022 | 28.40 | 29.00 | 27.60 | 28.20 | 28.20 | 98,162 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |