Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 29.91 | 31.11 | 29.39 | 29.96 | 29.96 | 28,268,094 |
12 Aug 2022 | 28.22 | 29.97 | 27.57 | 29.54 | 29.54 | 27,131,100 |
11 Aug 2022 | 29.26 | 29.59 | 27.60 | 27.74 | 27.74 | 30,245,800 |
10 Aug 2022 | 26.34 | 29.29 | 25.99 | 28.78 | 28.78 | 53,126,800 |
09 Aug 2022 | 24.18 | 25.11 | 24.08 | 24.67 | 24.67 | 23,896,300 |
08 Aug 2022 | 26.46 | 26.65 | 25.31 | 25.62 | 25.62 | 25,962,200 |
05 Aug 2022 | 24.98 | 25.73 | 24.43 | 25.19 | 25.19 | 25,887,500 |
04 Aug 2022 | 23.49 | 24.25 | 22.97 | 24.11 | 24.11 | 19,410,400 |
03 Aug 2022 | 23.34 | 23.60 | 22.40 | 23.56 | 23.56 | 19,864,200 |
02 Aug 2022 | 20.87 | 23.51 | 20.79 | 23.23 | 23.23 | 30,460,300 |
01 Aug 2022 | 21.09 | 21.49 | 20.55 | 21.24 | 21.24 | 14,535,000 |
29 Jul 2022 | 20.65 | 22.26 | 20.55 | 21.34 | 21.34 | 32,960,500 |
28 Jul 2022 | 20.01 | 21.86 | 20.01 | 21.63 | 21.63 | 77,066,900 |
27 Jul 2022 | 16.94 | 17.32 | 16.59 | 17.18 | 17.18 | 14,187,700 |
26 Jul 2022 | 17.23 | 17.27 | 16.34 | 16.38 | 16.38 | 12,658,100 |
25 Jul 2022 | 17.62 | 17.75 | 17.03 | 17.49 | 17.49 | 9,822,000 |
22 Jul 2022 | 18.38 | 18.90 | 17.45 | 17.64 | 17.64 | 16,461,700 |
21 Jul 2022 | 18.05 | 18.44 | 17.63 | 18.32 | 18.32 | 14,252,500 |
20 Jul 2022 | 17.30 | 18.31 | 17.10 | 18.10 | 18.10 | 18,217,900 |
19 Jul 2022 | 16.80 | 17.36 | 16.26 | 17.30 | 17.30 | 16,442,500 |
18 Jul 2022 | 16.28 | 17.06 | 16.13 | 16.42 | 16.42 | 25,462,000 |
15 Jul 2022 | 16.76 | 16.79 | 14.75 | 15.46 | 15.46 | 52,813,500 |
14 Jul 2022 | 17.98 | 18.00 | 17.11 | 17.75 | 17.75 | 13,502,900 |
13 Jul 2022 | 17.46 | 18.56 | 17.01 | 18.25 | 18.25 | 14,004,600 |
12 Jul 2022 | 18.36 | 18.66 | 17.54 | 18.02 | 18.02 | 14,060,300 |
11 Jul 2022 | 19.44 | 19.70 | 18.19 | 18.46 | 18.46 | 14,292,100 |
08 Jul 2022 | 18.65 | 20.02 | 18.47 | 19.77 | 19.77 | 17,045,700 |
07 Jul 2022 | 17.77 | 19.52 | 17.77 | 19.14 | 19.14 | 22,755,800 |
06 Jul 2022 | 17.52 | 18.39 | 17.16 | 17.58 | 17.58 | 18,060,700 |
05 Jul 2022 | 16.95 | 17.62 | 16.00 | 17.60 | 17.60 | 17,459,800 |
01 Jul 2022 | 16.55 | 17.47 | 16.54 | 17.18 | 17.18 | 12,199,800 |
30 Jun 2022 | 16.00 | 16.96 | 15.63 | 16.57 | 16.57 | 19,091,900 |
29 Jun 2022 | 16.77 | 16.77 | 15.88 | 16.35 | 16.35 | 17,028,900 |
28 Jun 2022 | 18.05 | 18.42 | 16.93 | 17.13 | 17.13 | 15,659,800 |
27 Jun 2022 | 18.26 | 18.60 | 17.61 | 18.10 | 18.10 | 14,231,300 |
24 Jun 2022 | 18.00 | 18.39 | 17.56 | 18.23 | 18.23 | 21,563,000 |
23 Jun 2022 | 16.90 | 17.91 | 16.52 | 17.87 | 17.87 | 18,046,000 |
22 Jun 2022 | 16.16 | 17.42 | 16.06 | 16.89 | 16.89 | 16,708,300 |
21 Jun 2022 | 16.40 | 17.09 | 16.18 | 16.58 | 16.58 | 18,498,200 |
17 Jun 2022 | 14.42 | 16.04 | 14.38 | 15.83 | 15.83 | 28,437,100 |
16 Jun 2022 | 14.57 | 14.95 | 13.95 | 14.25 | 14.25 | 20,371,400 |
15 Jun 2022 | 14.43 | 15.61 | 14.21 | 15.22 | 15.22 | 24,183,100 |
14 Jun 2022 | 14.50 | 14.54 | 13.90 | 14.20 | 14.20 | 16,754,800 |
13 Jun 2022 | 15.04 | 15.24 | 13.96 | 14.20 | 14.20 | 22,194,100 |
10 Jun 2022 | 16.41 | 16.89 | 15.75 | 15.96 | 15.96 | 21,348,300 |
09 Jun 2022 | 18.06 | 18.40 | 16.92 | 16.92 | 16.92 | 19,674,700 |
08 Jun 2022 | 18.95 | 19.70 | 18.36 | 18.54 | 18.54 | 21,536,500 |
07 Jun 2022 | 18.14 | 18.89 | 17.85 | 18.85 | 18.85 | 17,176,800 |
06 Jun 2022 | 18.34 | 19.25 | 17.82 | 18.58 | 18.58 | 24,261,400 |
03 Jun 2022 | 17.95 | 18.48 | 17.52 | 17.90 | 17.90 | 14,501,100 |
02 Jun 2022 | 17.87 | 18.86 | 17.70 | 18.29 | 18.29 | 19,863,800 |
01 Jun 2022 | 18.62 | 18.95 | 17.61 | 17.92 | 17.92 | 19,701,800 |
31 May 2022 | 18.97 | 19.35 | 18.01 | 18.48 | 18.48 | 38,166,900 |
27 May 2022 | 17.17 | 19.06 | 17.10 | 19.06 | 19.06 | 29,086,200 |
26 May 2022 | 15.69 | 17.31 | 15.45 | 17.06 | 17.06 | 22,829,600 |
25 May 2022 | 15.15 | 15.92 | 14.98 | 15.76 | 15.76 | 16,537,100 |
24 May 2022 | 16.29 | 16.40 | 14.97 | 15.18 | 15.18 | 23,115,900 |
23 May 2022 | 16.33 | 16.80 | 15.62 | 16.64 | 16.64 | 19,196,300 |
20 May 2022 | 16.86 | 16.96 | 15.38 | 16.45 | 16.45 | 24,845,900 |
19 May 2022 | 15.87 | 17.12 | 15.75 | 16.57 | 16.57 | 24,266,500 |
18 May 2022 | 16.28 | 17.20 | 15.68 | 15.88 | 15.88 | 28,988,300 |
17 May 2022 | 15.00 | 16.60 | 14.90 | 16.53 | 16.53 | 35,294,000 |
16 May 2022 | 15.05 | 15.46 | 14.43 | 14.50 | 14.50 | 23,938,200 |
13 May 2022 | 14.18 | 15.41 | 14.10 | 15.03 | 15.03 | 29,243,100 |
12 May 2022 | 13.06 | 14.59 | 12.70 | 13.58 | 13.58 | 42,725,200 |
11 May 2022 | 15.74 | 15.78 | 13.40 | 13.45 | 13.45 | 34,183,900 |
10 May 2022 | 16.77 | 16.81 | 15.09 | 15.71 | 15.71 | 30,519,400 |
09 May 2022 | 18.72 | 18.72 | 16.55 | 16.63 | 16.63 | 30,230,100 |
06 May 2022 | 20.91 | 20.93 | 18.76 | 19.41 | 19.41 | 23,001,100 |
05 May 2022 | 22.99 | 23.02 | 20.91 | 21.26 | 21.26 | 19,774,200 |
04 May 2022 | 21.60 | 23.49 | 21.15 | 23.40 | 23.40 | 20,129,300 |
03 May 2022 | 21.47 | 22.40 | 21.27 | 21.54 | 21.54 | 13,716,300 |
02 May 2022 | 20.80 | 21.76 | 20.29 | 21.70 | 21.70 | 15,995,400 |
29 Apr 2022 | 21.79 | 22.82 | 20.97 | 21.02 | 21.02 | 16,368,800 |
28 Apr 2022 | 22.31 | 22.47 | 20.08 | 21.74 | 21.74 | 25,532,100 |
27 Apr 2022 | 22.23 | 23.21 | 21.96 | 22.13 | 22.13 | 19,188,400 |
26 Apr 2022 | 22.55 | 22.84 | 21.87 | 22.32 | 22.32 | 18,370,400 |
25 Apr 2022 | 21.52 | 22.80 | 21.31 | 22.75 | 22.75 | 18,772,200 |
22 Apr 2022 | 23.07 | 23.62 | 21.74 | 22.04 | 22.04 | 28,612,500 |
21 Apr 2022 | 26.95 | 27.24 | 22.69 | 22.85 | 22.85 | 31,295,400 |
20 Apr 2022 | 28.05 | 28.25 | 26.61 | 26.63 | 26.63 | 18,555,200 |
19 Apr 2022 | 27.22 | 28.29 | 26.34 | 28.05 | 28.05 | 43,802,000 |
18 Apr 2022 | 25.78 | 26.04 | 24.72 | 25.55 | 25.55 | 10,560,600 |
14 Apr 2022 | 26.79 | 26.92 | 25.76 | 25.77 | 25.77 | 10,764,000 |
13 Apr 2022 | 25.96 | 26.94 | 25.54 | 26.75 | 26.75 | 11,345,500 |
12 Apr 2022 | 26.49 | 27.46 | 25.71 | 25.92 | 25.92 | 14,102,100 |
11 Apr 2022 | 25.37 | 26.88 | 25.34 | 26.23 | 26.23 | 17,857,400 |
08 Apr 2022 | 27.20 | 27.29 | 25.97 | 26.02 | 26.02 | 15,241,900 |
07 Apr 2022 | 28.20 | 28.63 | 26.52 | 27.32 | 27.32 | 15,941,900 |
06 Apr 2022 | 29.64 | 30.10 | 27.65 | 28.29 | 28.29 | 22,337,700 |
05 Apr 2022 | 31.78 | 31.87 | 30.37 | 30.44 | 30.44 | 21,393,400 |
04 Apr 2022 | 28.64 | 32.05 | 28.56 | 31.75 | 31.75 | 29,569,900 |
01 Apr 2022 | 28.79 | 28.79 | 27.86 | 28.34 | 28.34 | 15,325,600 |
31 Mar 2022 | 28.39 | 29.99 | 28.36 | 28.61 | 28.61 | 19,295,500 |
30 Mar 2022 | 29.26 | 29.55 | 28.24 | 28.39 | 28.39 | 17,433,400 |
29 Mar 2022 | 28.05 | 29.78 | 27.85 | 29.65 | 29.65 | 19,803,400 |
28 Mar 2022 | 27.81 | 28.78 | 27.41 | 28.08 | 28.08 | 16,377,500 |
25 Mar 2022 | 28.22 | 28.24 | 27.02 | 27.95 | 27.95 | 14,137,600 |
24 Mar 2022 | 27.64 | 28.46 | 26.91 | 28.46 | 28.46 | 18,275,400 |
23 Mar 2022 | 27.05 | 29.08 | 26.75 | 27.64 | 27.64 | 25,826,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |