Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 28.35 | 30.64 | 27.91 | 29.19 | 29.19 | 945,100 |
11 Aug 2022 | 29.89 | 31.00 | 28.05 | 28.26 | 28.26 | 3,572,800 |
10 Aug 2022 | 36.50 | 37.05 | 27.17 | 29.49 | 29.49 | 2,631,500 |
09 Aug 2022 | 38.66 | 39.41 | 35.87 | 36.00 | 36.00 | 1,071,800 |
08 Aug 2022 | 37.23 | 39.78 | 37.04 | 39.66 | 39.66 | 1,565,000 |
05 Aug 2022 | 33.83 | 37.05 | 32.95 | 36.86 | 36.86 | 1,173,100 |
04 Aug 2022 | 30.73 | 34.82 | 30.73 | 34.39 | 34.39 | 775,800 |
03 Aug 2022 | 29.14 | 31.97 | 29.14 | 31.04 | 31.04 | 596,900 |
02 Aug 2022 | 27.86 | 29.24 | 27.86 | 28.82 | 28.82 | 537,000 |
01 Aug 2022 | 29.47 | 29.77 | 27.88 | 28.06 | 28.06 | 654,100 |
29 Jul 2022 | 29.79 | 30.57 | 28.24 | 29.88 | 29.88 | 442,200 |
28 Jul 2022 | 29.97 | 30.31 | 28.41 | 29.83 | 29.83 | 432,900 |
27 Jul 2022 | 28.94 | 29.95 | 27.89 | 29.79 | 29.79 | 623,500 |
26 Jul 2022 | 27.96 | 29.09 | 26.76 | 28.44 | 28.44 | 676,200 |
25 Jul 2022 | 28.55 | 28.63 | 27.37 | 27.75 | 27.75 | 539,500 |
22 Jul 2022 | 30.60 | 31.02 | 28.13 | 28.27 | 28.27 | 465,000 |
21 Jul 2022 | 30.95 | 31.51 | 30.00 | 30.38 | 30.38 | 794,700 |
20 Jul 2022 | 30.70 | 32.48 | 29.78 | 30.87 | 30.87 | 588,000 |
19 Jul 2022 | 28.82 | 30.83 | 28.65 | 30.74 | 30.74 | 556,400 |
18 Jul 2022 | 30.50 | 31.41 | 28.36 | 28.47 | 28.47 | 586,400 |
15 Jul 2022 | 29.49 | 29.77 | 28.25 | 29.54 | 29.54 | 518,300 |
14 Jul 2022 | 28.60 | 29.81 | 28.42 | 28.93 | 28.93 | 429,000 |
13 Jul 2022 | 27.80 | 30.22 | 26.68 | 28.97 | 28.97 | 700,800 |
12 Jul 2022 | 27.60 | 29.13 | 26.01 | 28.87 | 28.87 | 787,500 |
11 Jul 2022 | 28.41 | 29.06 | 26.75 | 27.26 | 27.26 | 740,500 |
08 Jul 2022 | 28.40 | 29.34 | 28.12 | 29.15 | 29.15 | 859,000 |
07 Jul 2022 | 27.82 | 29.10 | 27.59 | 28.63 | 28.63 | 766,900 |
06 Jul 2022 | 28.13 | 29.00 | 27.32 | 27.86 | 27.86 | 719,000 |
05 Jul 2022 | 26.16 | 28.10 | 25.70 | 27.46 | 27.46 | 1,155,500 |
01 Jul 2022 | 24.58 | 26.80 | 24.40 | 26.52 | 26.52 | 792,600 |
30 Jun 2022 | 25.07 | 25.68 | 24.49 | 24.62 | 24.62 | 711,800 |
29 Jun 2022 | 25.34 | 25.87 | 24.81 | 25.50 | 25.50 | 725,100 |
28 Jun 2022 | 26.57 | 27.19 | 25.12 | 25.32 | 25.32 | 814,700 |
27 Jun 2022 | 25.78 | 27.72 | 24.79 | 26.69 | 26.69 | 1,489,300 |
24 Jun 2022 | 25.93 | 26.24 | 24.08 | 25.65 | 25.65 | 1,988,200 |
23 Jun 2022 | 23.75 | 25.69 | 23.75 | 25.60 | 25.60 | 1,264,000 |
22 Jun 2022 | 22.66 | 24.66 | 22.30 | 23.61 | 23.61 | 854,300 |
21 Jun 2022 | 21.96 | 24.27 | 21.96 | 23.28 | 23.28 | 1,303,500 |
17 Jun 2022 | 20.70 | 23.22 | 20.70 | 21.84 | 21.84 | 4,078,100 |
16 Jun 2022 | 20.12 | 20.88 | 19.62 | 20.47 | 20.47 | 1,020,700 |
15 Jun 2022 | 20.53 | 21.73 | 20.03 | 20.97 | 20.97 | 1,156,400 |
14 Jun 2022 | 20.05 | 20.92 | 19.25 | 20.29 | 20.29 | 1,079,000 |
13 Jun 2022 | 22.00 | 22.33 | 19.64 | 20.05 | 20.05 | 1,181,700 |
10 Jun 2022 | 23.73 | 24.00 | 20.72 | 21.86 | 21.86 | 1,783,300 |
09 Jun 2022 | 25.69 | 25.82 | 24.13 | 24.27 | 24.27 | 1,014,600 |
08 Jun 2022 | 23.11 | 27.82 | 23.10 | 26.00 | 26.00 | 1,977,000 |
07 Jun 2022 | 21.17 | 23.19 | 20.96 | 23.10 | 23.10 | 979,100 |
06 Jun 2022 | 21.50 | 22.13 | 21.06 | 21.72 | 21.72 | 993,300 |
03 Jun 2022 | 20.15 | 22.22 | 19.35 | 21.59 | 21.59 | 1,913,900 |
02 Jun 2022 | 19.17 | 20.70 | 18.86 | 20.15 | 20.15 | 1,437,500 |
01 Jun 2022 | 18.92 | 19.81 | 18.35 | 19.61 | 19.61 | 1,977,000 |
31 May 2022 | 18.09 | 19.99 | 18.09 | 18.94 | 18.94 | 3,054,500 |
27 May 2022 | 16.28 | 20.34 | 13.60 | 18.36 | 18.36 | 15,850,400 |
26 May 2022 | 32.72 | 33.16 | 30.42 | 30.83 | 30.83 | 1,494,200 |
25 May 2022 | 34.00 | 35.47 | 31.29 | 32.67 | 32.67 | 1,426,600 |
24 May 2022 | 37.46 | 38.40 | 32.23 | 33.68 | 33.68 | 4,534,900 |
23 May 2022 | 37.22 | 38.53 | 36.00 | 38.00 | 38.00 | 824,800 |
20 May 2022 | 36.27 | 37.59 | 35.19 | 37.19 | 37.19 | 785,500 |
19 May 2022 | 35.20 | 36.55 | 34.32 | 35.42 | 35.42 | 392,400 |
18 May 2022 | 36.43 | 37.53 | 34.88 | 35.22 | 35.22 | 882,600 |
17 May 2022 | 38.53 | 38.58 | 36.73 | 37.84 | 37.84 | 587,100 |
16 May 2022 | 38.78 | 40.15 | 36.73 | 37.45 | 37.45 | 629,300 |
13 May 2022 | 36.28 | 40.72 | 36.28 | 39.19 | 39.19 | 1,112,500 |
12 May 2022 | 34.72 | 37.33 | 34.55 | 35.34 | 35.34 | 562,900 |
11 May 2022 | 36.71 | 38.26 | 34.50 | 34.89 | 34.89 | 529,400 |
10 May 2022 | 35.77 | 37.90 | 34.12 | 37.30 | 37.30 | 719,800 |
09 May 2022 | 38.40 | 39.26 | 33.33 | 33.86 | 33.86 | 739,600 |
06 May 2022 | 42.68 | 43.52 | 38.47 | 39.30 | 39.30 | 1,150,200 |
05 May 2022 | 46.69 | 51.03 | 42.93 | 43.80 | 43.80 | 661,700 |
04 May 2022 | 45.79 | 48.10 | 43.64 | 47.81 | 47.81 | 415,800 |
03 May 2022 | 44.83 | 46.95 | 44.49 | 45.52 | 45.52 | 367,600 |
02 May 2022 | 42.51 | 45.09 | 42.40 | 45.03 | 45.03 | 442,000 |
29 Apr 2022 | 43.91 | 45.81 | 42.44 | 42.91 | 42.91 | 416,500 |
28 Apr 2022 | 44.86 | 44.87 | 41.84 | 44.22 | 44.22 | 563,800 |
27 Apr 2022 | 45.51 | 46.22 | 44.24 | 44.28 | 44.28 | 559,800 |
26 Apr 2022 | 46.78 | 47.63 | 44.65 | 45.17 | 45.17 | 802,000 |
25 Apr 2022 | 46.61 | 49.08 | 45.83 | 47.39 | 47.39 | 554,800 |
22 Apr 2022 | 46.88 | 49.00 | 46.69 | 47.33 | 47.33 | 587,100 |
21 Apr 2022 | 50.43 | 50.97 | 46.77 | 47.12 | 47.12 | 608,500 |
20 Apr 2022 | 50.86 | 51.30 | 48.82 | 49.73 | 49.73 | 399,100 |
19 Apr 2022 | 48.92 | 51.05 | 48.72 | 50.67 | 50.67 | 383,800 |
18 Apr 2022 | 53.47 | 53.47 | 48.59 | 49.19 | 49.19 | 413,100 |
14 Apr 2022 | 53.29 | 54.24 | 52.30 | 53.57 | 53.57 | 323,700 |
13 Apr 2022 | 51.57 | 53.79 | 51.42 | 53.55 | 53.55 | 273,000 |
12 Apr 2022 | 51.99 | 53.43 | 50.57 | 51.51 | 51.51 | 307,900 |
11 Apr 2022 | 59.06 | 59.78 | 51.22 | 51.52 | 51.52 | 706,800 |
08 Apr 2022 | 57.47 | 61.62 | 57.27 | 60.07 | 60.07 | 839,500 |
07 Apr 2022 | 57.47 | 59.22 | 56.15 | 57.78 | 57.78 | 442,200 |
06 Apr 2022 | 56.52 | 57.97 | 54.81 | 57.58 | 57.58 | 331,100 |
05 Apr 2022 | 59.17 | 60.14 | 56.92 | 57.33 | 57.33 | 360,700 |
04 Apr 2022 | 57.00 | 60.72 | 56.69 | 59.75 | 59.75 | 482,100 |
01 Apr 2022 | 57.55 | 57.78 | 54.57 | 56.90 | 56.90 | 463,200 |
31 Mar 2022 | 59.55 | 62.40 | 56.00 | 56.44 | 56.44 | 557,800 |
30 Mar 2022 | 61.77 | 63.68 | 59.18 | 59.65 | 59.65 | 400,400 |
29 Mar 2022 | 61.69 | 63.03 | 59.21 | 62.42 | 62.42 | 422,000 |
28 Mar 2022 | 62.45 | 63.66 | 59.08 | 60.69 | 60.69 | 486,600 |
25 Mar 2022 | 65.41 | 65.41 | 62.21 | 62.36 | 62.36 | 232,800 |
24 Mar 2022 | 64.54 | 65.92 | 62.62 | 65.46 | 65.46 | 313,700 |
23 Mar 2022 | 63.35 | 65.39 | 61.36 | 64.20 | 64.20 | 381,800 |
22 Mar 2022 | 59.94 | 64.02 | 59.38 | 63.78 | 63.78 | 239,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |