Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | - | - | - | - | - | - |
16 Aug 2022 | - | - | - | - | - | - |
15 Aug 2022 | 50.46 | 51.00 | 49.93 | 49.96 | 49.96 | 487,887 |
12 Aug 2022 | 49.67 | 50.54 | 49.17 | 50.16 | 50.16 | 494,469 |
11 Aug 2022 | 49.44 | 51.14 | 48.90 | 49.86 | 49.86 | 646,407 |
10 Aug 2022 | 46.68 | 49.41 | 46.62 | 49.00 | 49.00 | 736,027 |
09 Aug 2022 | 49.99 | 50.50 | 46.55 | 46.87 | 46.87 | 887,730 |
08 Aug 2022 | 50.26 | 51.80 | 49.66 | 49.90 | 49.90 | 621,569 |
05 Aug 2022 | 52.82 | 53.60 | 49.03 | 50.26 | 50.26 | 823,784 |
04 Aug 2022 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
03 Aug 2022 | 47.90 | 52.10 | 47.78 | 51.36 | 51.36 | 1,222,085 |
02 Aug 2022 | 48.63 | 49.30 | 47.54 | 48.09 | 48.09 | 931,336 |
01 Aug 2022 | 46.82 | 48.39 | 46.25 | 47.81 | 47.81 | 665,883 |
29 Jul 2022 | 45.68 | 47.38 | 45.26 | 46.91 | 46.91 | 865,266 |
28 Jul 2022 | 45.74 | 45.89 | 43.77 | 45.12 | 45.12 | 605,568 |
27 Jul 2022 | 43.51 | 45.61 | 43.50 | 45.05 | 45.05 | 491,426 |
26 Jul 2022 | 45.38 | 45.78 | 43.07 | 43.39 | 43.39 | 743,707 |
25 Jul 2022 | 42.97 | 45.90 | 42.70 | 44.79 | 44.79 | 1,168,018 |
22 Jul 2022 | 41.07 | 49.97 | 40.19 | 43.66 | 43.66 | 2,851,568 |
21 Jul 2022 | 41.54 | 42.21 | 40.50 | 41.35 | 41.35 | 795,907 |
20 Jul 2022 | 38.80 | 42.89 | 38.63 | 41.61 | 41.61 | 2,457,113 |
19 Jul 2022 | 37.65 | 39.22 | 37.06 | 38.58 | 38.58 | 1,048,761 |
18 Jul 2022 | 35.90 | 39.06 | 35.58 | 39.06 | 39.06 | 1,075,057 |
15 Jul 2022 | 37.02 | 37.36 | 35.70 | 36.17 | 36.17 | 484,624 |
14 Jul 2022 | 37.50 | 38.96 | 36.58 | 36.88 | 36.88 | 753,896 |
13 Jul 2022 | 38.85 | 39.38 | 35.42 | 37.39 | 37.39 | 838,735 |
12 Jul 2022 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
11 Jul 2022 | 37.83 | 39.68 | 37.77 | 38.67 | 38.67 | 783,333 |
08 Jul 2022 | 38.48 | 39.40 | 37.27 | 38.82 | 38.82 | 886,494 |
07 Jul 2022 | 34.61 | 39.24 | 33.66 | 38.82 | 38.82 | 1,230,091 |
06 Jul 2022 | 36.50 | 38.45 | 33.83 | 34.20 | 34.20 | 2,014,645 |
05 Jul 2022 | 35.51 | 37.19 | 34.14 | 35.67 | 35.67 | 856,870 |
04 Jul 2022 | 38.38 | 38.68 | 35.08 | 35.10 | 35.10 | 860,672 |
01 Jul 2022 | 35.47 | 38.26 | 34.79 | 38.21 | 38.21 | 1,167,223 |
30 Jun 2022 | 34.38 | 36.21 | 34.01 | 35.77 | 35.77 | 929,940 |
29 Jun 2022 | 35.23 | 35.86 | 33.58 | 35.25 | 35.25 | 1,326,569 |
28 Jun 2022 | 38.64 | 39.10 | 36.00 | 36.00 | 36.00 | 1,185,349 |
27 Jun 2022 | 39.50 | 40.43 | 38.00 | 38.72 | 38.72 | 1,251,546 |
24 Jun 2022 | 37.83 | 39.59 | 35.85 | 39.59 | 39.59 | 1,739,047 |
23 Jun 2022 | 34.83 | 38.14 | 34.21 | 38.14 | 38.14 | 1,179,022 |
22 Jun 2022 | 33.12 | 35.98 | 32.32 | 35.22 | 35.22 | 1,398,573 |
21 Jun 2022 | 36.73 | 37.65 | 33.15 | 34.00 | 34.00 | 1,595,931 |
20 Jun 2022 | 35.08 | 36.94 | 34.21 | 36.48 | 36.48 | 1,542,487 |
17 Jun 2022 | 31.60 | 35.14 | 31.28 | 35.14 | 35.14 | 6,434,931 |
16 Jun 2022 | 34.30 | 34.30 | 31.02 | 31.34 | 31.34 | 1,936,518 |
15 Jun 2022 | 32.59 | 34.92 | 31.66 | 34.73 | 34.73 | 1,678,728 |
14 Jun 2022 | 34.01 | 34.92 | 31.70 | 31.83 | 31.83 | 1,763,383 |
13 Jun 2022 | 36.60 | 36.60 | 33.28 | 33.28 | 33.28 | 1,879,891 |
10 Jun 2022 | 38.35 | 40.20 | 37.82 | 38.02 | 38.02 | 2,317,239 |
09 Jun 2022 | 40.33 | 41.04 | 38.09 | 38.79 | 38.79 | 1,594,523 |
08 Jun 2022 | 40.81 | 41.57 | 39.67 | 40.80 | 40.80 | 1,323,204 |
07 Jun 2022 | 39.50 | 40.46 | 38.22 | 40.15 | 40.15 | 1,528,225 |
06 Jun 2022 | 37.00 | 40.98 | 36.97 | 40.04 | 40.04 | 1,511,583 |
03 Jun 2022 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
02 Jun 2022 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
01 Jun 2022 | 35.51 | 37.42 | 34.77 | 35.76 | 35.76 | 1,670,734 |
31 May 2022 | 36.42 | 37.22 | 35.26 | 35.74 | 35.74 | 2,433,388 |
30 May 2022 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
27 May 2022 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
26 May 2022 | 30.15 | 33.15 | 29.64 | 33.15 | 33.15 | 1,656,156 |
25 May 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
24 May 2022 | 28.99 | 29.23 | 28.20 | 28.30 | 28.30 | 1,558,574 |
23 May 2022 | 30.00 | 30.36 | 29.19 | 29.69 | 29.69 | 1,514,555 |
20 May 2022 | 29.94 | 31.14 | 29.32 | 29.43 | 29.43 | 1,244,259 |
19 May 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
18 May 2022 | 31.10 | 31.27 | 28.20 | 28.20 | 28.20 | 2,015,122 |
17 May 2022 | 30.50 | 31.97 | 29.93 | 30.88 | 30.88 | 2,167,136 |
16 May 2022 | 28.63 | 30.00 | 28.05 | 29.67 | 29.67 | 1,461,344 |
13 May 2022 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
12 May 2022 | 25.00 | 27.59 | 23.88 | 27.14 | 27.14 | 3,460,116 |
11 May 2022 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
10 May 2022 | 26.18 | 27.21 | 24.96 | 25.22 | 25.22 | 2,731,195 |
09 May 2022 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
06 May 2022 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
05 May 2022 | 35.00 | 36.05 | 30.79 | 30.99 | 30.99 | 2,812,361 |
04 May 2022 | 35.41 | 35.69 | 32.92 | 33.58 | 33.58 | 2,064,163 |
03 May 2022 | 34.64 | 36.97 | 33.59 | 35.89 | 35.89 | 2,112,469 |
02 May 2022 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
29 Apr 2022 | 31.68 | 35.49 | 31.68 | 33.84 | 33.84 | 2,924,222 |
28 Apr 2022 | 32.10 | 32.90 | 26.18 | 31.66 | 31.66 | 6,619,774 |
27 Apr 2022 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
26 Apr 2022 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
25 Apr 2022 | 31.66 | 32.90 | 30.67 | 31.25 | 31.25 | 2,084,554 |
22 Apr 2022 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
21 Apr 2022 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
20 Apr 2022 | 34.63 | 38.39 | 34.05 | 36.41 | 36.41 | 1,676,711 |
19 Apr 2022 | 36.00 | 36.09 | 34.38 | 35.50 | 35.50 | 1,696,232 |
14 Apr 2022 | 36.62 | 37.87 | 36.04 | 36.05 | 36.05 | 2,345,093 |
13 Apr 2022 | 38.39 | 38.71 | 36.88 | 37.74 | 37.74 | 1,869,168 |
12 Apr 2022 | 38.31 | 40.03 | 37.98 | 38.56 | 38.56 | 2,248,848 |
11 Apr 2022 | 40.42 | 41.20 | 38.75 | 38.83 | 38.83 | 1,752,514 |
08 Apr 2022 | 43.21 | 43.50 | 40.89 | 41.18 | 41.18 | 1,524,707 |
07 Apr 2022 | 45.02 | 45.60 | 42.62 | 42.62 | 42.62 | 1,169,958 |
06 Apr 2022 | 48.10 | 48.20 | 44.76 | 44.94 | 44.94 | 1,609,115 |
05 Apr 2022 | 46.50 | 49.11 | 45.76 | 48.19 | 48.19 | 3,141,882 |
04 Apr 2022 | 46.00 | 47.67 | 45.10 | 46.29 | 46.29 | 2,937,051 |
01 Apr 2022 | 40.00 | 42.85 | 39.86 | 41.81 | 41.81 | 1,257,104 |
31 Mar 2022 | 43.03 | 43.84 | 39.86 | 39.86 | 39.86 | 1,243,676 |
30 Mar 2022 | 44.40 | 44.40 | 42.12 | 42.67 | 42.67 | 1,493,672 |
29 Mar 2022 | 39.82 | 44.61 | 39.82 | 44.61 | 44.61 | 2,786,263 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |