Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 24.61 | 24.68 | 23.94 | 24.32 | 24.32 | 127,715 |
Aug 05, 2022 | 24.64 | 24.85 | 24.13 | 24.51 | 24.51 | 235,164 |
Aug 04, 2022 | 24.51 | 24.81 | 24.20 | 24.52 | 24.52 | 200,225 |
Aug 03, 2022 | 24.07 | 24.85 | 23.83 | 24.60 | 24.60 | 289,768 |
Aug 02, 2022 | 25.50 | 25.60 | 24.44 | 24.48 | 24.48 | 347,166 |
Aug 01, 2022 | 24.36 | 25.60 | 24.32 | 25.47 | 25.47 | 536,631 |
Jul 29, 2022 | 24.70 | 24.87 | 23.92 | 24.28 | 24.28 | 414,054 |
Jul 28, 2022 | 23.59 | 24.23 | 23.44 | 24.23 | 24.23 | 320,257 |
Jul 27, 2022 | 23.16 | 23.87 | 23.05 | 23.51 | 23.51 | 217,518 |
Jul 26, 2022 | 23.00 | 23.40 | 22.72 | 23.11 | 23.11 | 260,643 |
Jul 25, 2022 | 23.45 | 23.75 | 23.07 | 23.24 | 23.24 | 280,297 |
Jul 22, 2022 | 22.63 | 24.05 | 22.29 | 23.68 | 23.68 | 583,885 |
Jul 21, 2022 | 23.60 | 24.31 | 22.31 | 22.64 | 22.64 | 785,032 |
Jul 20, 2022 | 22.93 | 23.35 | 22.65 | 22.79 | 22.79 | 285,614 |
Jul 19, 2022 | 21.45 | 22.88 | 21.40 | 22.68 | 22.68 | 455,429 |
Jul 18, 2022 | 21.80 | 22.26 | 21.53 | 21.62 | 21.62 | 260,317 |
Jul 15, 2022 | 21.34 | 21.71 | 20.93 | 21.60 | 21.60 | 305,790 |
Jul 14, 2022 | 21.74 | 22.12 | 21.14 | 21.30 | 21.30 | 265,751 |
Jul 13, 2022 | 22.56 | 22.61 | 21.53 | 21.95 | 21.95 | 454,187 |
Jul 12, 2022 | 22.22 | 22.92 | 21.67 | 22.75 | 22.75 | 384,190 |
Jul 11, 2022 | 24.41 | 24.41 | 22.31 | 22.38 | 22.38 | 710,909 |
Jul 08, 2022 | 24.78 | 24.89 | 23.96 | 24.82 | 24.82 | 286,724 |
Jul 07, 2022 | 24.68 | 25.07 | 24.23 | 24.72 | 24.72 | 218,364 |
Jul 06, 2022 | 25.79 | 25.95 | 24.28 | 24.59 | 24.59 | 482,381 |
Jul 05, 2022 | 23.82 | 26.05 | 23.67 | 25.40 | 25.40 | 932,489 |
Jul 04, 2022 | 23.56 | 24.39 | 22.97 | 23.51 | 23.51 | 580,494 |
Jul 01, 2022 | 22.85 | 23.42 | 22.48 | 22.69 | 22.69 | 337,907 |
Jun 30, 2022 | 24.17 | 24.17 | 22.74 | 23.24 | 23.24 | 355,671 |
Jun 29, 2022 | 23.80 | 24.42 | 23.54 | 24.35 | 24.35 | 273,434 |
Jun 28, 2022 | 24.00 | 24.26 | 23.44 | 24.03 | 24.03 | 286,601 |
Jun 27, 2022 | 23.92 | 24.24 | 23.30 | 23.90 | 23.90 | 439,951 |
Jun 24, 2022 | 22.83 | 23.91 | 22.79 | 23.72 | 23.72 | 512,759 |
Jun 23, 2022 | 22.83 | 22.88 | 22.05 | 22.56 | 22.56 | 366,272 |
Jun 22, 2022 | 22.17 | 23.49 | 21.64 | 23.06 | 23.06 | 619,530 |
Jun 21, 2022 | 23.24 | 23.57 | 22.50 | 22.50 | 22.50 | 528,431 |
Jun 20, 2022 | 22.67 | 23.35 | 22.28 | 22.99 | 22.99 | 511,647 |
Jun 17, 2022 | 21.23 | 23.05 | 21.22 | 22.50 | 22.50 | 1,349,106 |
Jun 16, 2022 | 21.42 | 21.54 | 20.49 | 21.25 | 21.25 | 610,982 |
Jun 15, 2022 | 21.00 | 21.57 | 20.85 | 21.30 | 21.30 | 639,162 |
Jun 14, 2022 | 21.41 | 21.74 | 20.52 | 20.75 | 20.75 | 730,986 |
Jun 13, 2022 | 21.69 | 22.29 | 20.90 | 21.31 | 21.31 | 1,064,186 |
Jun 10, 2022 | 23.44 | 23.45 | 21.74 | 22.09 | 22.09 | 1,252,234 |
Jun 09, 2022 | 24.30 | 24.52 | 23.51 | 23.59 | 23.59 | 734,301 |
Jun 08, 2022 | 25.17 | 25.38 | 23.77 | 24.46 | 24.46 | 980,644 |
Jun 07, 2022 | 25.45 | 25.60 | 24.99 | 25.25 | 25.25 | 381,923 |
Jun 06, 2022 | 25.00 | 25.87 | 24.93 | 25.73 | 25.73 | 438,698 |
Jun 03, 2022 | 25.50 | 25.90 | 24.80 | 24.90 | 24.90 | 531,083 |
Jun 02, 2022 | 25.24 | 26.01 | 25.07 | 25.44 | 25.44 | 499,569 |
Jun 01, 2022 | 25.91 | 26.22 | 25.29 | 25.29 | 25.29 | 627,546 |
May 31, 2022 | 26.65 | 26.90 | 25.68 | 25.86 | 25.86 | 4,966,069 |
May 30, 2022 | 26.81 | 27.28 | 26.57 | 26.98 | 26.98 | 651,914 |
May 27, 2022 | 26.17 | 26.78 | 25.56 | 26.68 | 26.68 | 736,386 |
May 26, 2022 | 24.43 | 26.19 | 24.27 | 26.17 | 26.17 | 988,612 |
May 25, 2022 | 24.51 | 24.68 | 23.40 | 24.47 | 24.47 | 951,810 |
May 24, 2022 | 24.30 | 25.30 | 24.17 | 24.40 | 24.40 | 742,038 |
May 23, 2022 | 24.37 | 25.69 | 24.32 | 24.50 | 24.50 | 1,318,971 |
May 20, 2022 | 24.65 | 25.43 | 23.70 | 24.60 | 24.60 | 1,766,538 |
May 19, 2022 | 27.72 | 27.79 | 24.10 | 24.52 | 24.52 | 3,941,468 |
May 18, 2022 | 33.21 | 33.38 | 24.22 | 27.19 | 27.19 | 4,353,190 |
May 17, 2022 | 31.75 | 33.67 | 31.75 | 33.64 | 33.64 | 672,378 |
May 16, 2022 | 34.17 | 34.32 | 31.34 | 31.60 | 31.60 | 1,093,469 |
May 13, 2022 | 33.20 | 35.16 | 31.13 | 34.81 | 34.81 | 1,389,980 |
May 12, 2022 | 32.79 | 34.02 | 32.20 | 33.82 | 33.82 | 541,460 |
May 11, 2022 | 32.54 | 33.35 | 32.20 | 33.30 | 33.30 | 365,794 |
May 10, 2022 | 31.20 | 33.09 | 31.03 | 32.52 | 32.52 | 610,110 |
May 09, 2022 | 32.31 | 33.31 | 30.28 | 30.79 | 30.79 | 643,231 |
May 06, 2022 | 33.50 | 33.50 | 31.77 | 32.26 | 32.26 | 466,576 |
May 05, 2022 | 34.21 | 34.69 | 33.38 | 33.44 | 33.44 | 299,530 |
May 04, 2022 | 33.22 | 33.59 | 32.55 | 33.45 | 33.45 | 269,424 |
May 03, 2022 | 32.60 | 33.47 | 32.52 | 33.22 | 33.22 | 296,316 |
May 02, 2022 | 33.72 | 34.24 | 31.10 | 32.45 | 32.45 | 528,654 |
Apr 29, 2022 | 33.80 | 34.33 | 33.30 | 34.08 | 34.08 | 424,748 |
Apr 28, 2022 | 33.35 | 35.00 | 32.79 | 33.89 | 33.89 | 652,642 |
Apr 27, 2022 | 31.50 | 33.94 | 31.24 | 33.19 | 33.19 | 886,572 |
Apr 26, 2022 | 34.19 | 34.19 | 31.60 | 31.60 | 31.60 | 1,047,348 |
Apr 25, 2022 | 35.00 | 35.00 | 33.58 | 34.45 | 34.45 | 414,142 |
Apr 22, 2022 | 34.62 | 35.62 | 34.35 | 35.00 | 35.00 | 416,413 |
Apr 21, 2022 | 34.98 | 35.84 | 34.91 | 35.12 | 35.12 | 318,525 |
Apr 20, 2022 | 35.56 | 35.82 | 34.55 | 34.78 | 34.78 | 388,952 |
Apr 19, 2022 | 36.86 | 36.87 | 35.12 | 35.21 | 35.21 | 669,585 |
Apr 14, 2022 | 36.27 | 37.37 | 36.05 | 36.82 | 36.82 | 262,602 |
Apr 13, 2022 | 37.20 | 37.32 | 35.98 | 36.18 | 36.18 | 436,544 |
Apr 12, 2022 | 36.50 | 37.39 | 36.25 | 37.20 | 37.20 | 386,663 |
Apr 11, 2022 | 36.70 | 37.20 | 35.80 | 36.94 | 36.94 | 334,286 |
Apr 08, 2022 | 35.43 | 36.90 | 34.80 | 36.88 | 36.88 | 427,268 |
Apr 07, 2022 | 35.82 | 36.22 | 34.86 | 35.04 | 35.04 | 368,961 |
Apr 06, 2022 | 36.05 | 36.20 | 34.34 | 35.65 | 35.65 | 725,709 |
Apr 05, 2022 | 38.07 | 38.30 | 36.03 | 36.11 | 36.11 | 839,903 |
Apr 04, 2022 | 37.80 | 38.47 | 37.45 | 38.47 | 38.47 | 315,702 |
Apr 01, 2022 | 39.38 | 39.73 | 37.29 | 37.38 | 37.38 | 577,974 |
Mar 31, 2022 | 39.50 | 41.52 | 39.28 | 39.38 | 39.38 | 1,004,937 |
Mar 30, 2022 | 38.72 | 39.75 | 37.50 | 39.12 | 39.12 | 563,289 |
Mar 29, 2022 | 37.69 | 38.98 | 37.36 | 38.98 | 38.98 | 771,393 |
Mar 28, 2022 | 34.28 | 37.89 | 32.92 | 37.49 | 37.49 | 1,468,458 |
Mar 25, 2022 | 35.48 | 36.40 | 35.20 | 35.87 | 35.87 | 332,084 |
Mar 24, 2022 | 36.19 | 36.43 | 35.08 | 35.49 | 35.49 | 420,502 |
Mar 23, 2022 | 37.08 | 37.34 | 35.98 | 36.28 | 36.28 | 301,865 |
Mar 22, 2022 | 35.70 | 37.14 | 35.50 | 37.01 | 37.01 | 380,627 |
Mar 21, 2022 | 37.77 | 37.78 | 36.28 | 36.42 | 36.42 | 475,606 |
Mar 18, 2022 | 37.90 | 38.11 | 37.04 | 37.77 | 37.77 | 808,262 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |