Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 28.63 | 28.66 | 28.38 | 28.40 | 28.40 | 12,729 |
18 Aug 2022 | 28.68 | 28.86 | 28.67 | 28.81 | 28.81 | 25,962 |
17 Aug 2022 | 29.00 | 29.08 | 28.72 | 28.72 | 28.72 | 4,949 |
16 Aug 2022 | 28.90 | 28.97 | 28.83 | 28.96 | 28.96 | 11,456 |
15 Aug 2022 | 28.86 | 28.90 | 28.70 | 28.83 | 28.83 | 23,710 |
12 Aug 2022 | 28.67 | 28.78 | 28.59 | 28.72 | 28.72 | 4,168 |
11 Aug 2022 | 28.67 | 28.84 | 28.57 | 28.66 | 28.66 | 40,720 |
10 Aug 2022 | 27.90 | 28.55 | 27.90 | 28.52 | 28.52 | 26,689 |
09 Aug 2022 | 28.10 | 28.15 | 27.89 | 27.95 | 27.95 | 9,825 |
08 Aug 2022 | 28.08 | 28.34 | 28.05 | 28.23 | 28.23 | 11,580 |
05 Aug 2022 | 28.17 | 28.17 | 27.80 | 27.85 | 27.85 | 5,047 |
04 Aug 2022 | 28.05 | 28.27 | 28.00 | 28.07 | 28.07 | 1,149 |
03 Aug 2022 | 27.76 | 27.97 | 27.72 | 27.95 | 27.95 | 21,440 |
02 Aug 2022 | 27.83 | 27.89 | 27.68 | 27.87 | 27.87 | 32,351 |
01 Aug 2022 | 27.78 | 28.17 | 27.78 | 28.07 | 28.07 | 23,950 |
29 Jul 2022 | 27.81 | 27.89 | 27.65 | 27.75 | 27.75 | 4,040 |
28 Jul 2022 | 27.29 | 27.42 | 27.14 | 27.42 | 27.42 | 21,526 |
27 Jul 2022 | 26.86 | 26.97 | 26.84 | 26.97 | 26.97 | 7,584 |
26 Jul 2022 | 26.93 | 26.95 | 26.70 | 26.68 | 26.68 | 3,718 |
25 Jul 2022 | 26.89 | 27.07 | 26.83 | 26.97 | 26.97 | 7,931 |
22 Jul 2022 | 27.01 | 27.17 | 26.99 | 27.00 | 27.00 | 32,267 |
21 Jul 2022 | 26.99 | 26.99 | 26.72 | 26.88 | 26.88 | 20,398 |
20 Jul 2022 | 26.85 | 26.90 | 26.62 | 26.87 | 26.87 | 5,160 |
19 Jul 2022 | 26.10 | 26.59 | 26.10 | 26.62 | 26.62 | 30,939 |
18 Jul 2022 | 26.33 | 26.47 | 26.32 | 26.38 | 26.38 | 5,536 |
15 Jul 2022 | 25.66 | 26.12 | 25.63 | 26.11 | 26.11 | 6,740 |
14 Jul 2022 | 25.74 | 25.75 | 25.25 | 25.47 | 25.47 | 26,748 |
13 Jul 2022 | 26.02 | 26.06 | 25.50 | 25.85 | 25.85 | 16,882 |
12 Jul 2022 | 25.98 | 26.23 | 25.88 | 26.21 | 26.21 | 22,272 |
11 Jul 2022 | 26.21 | 26.33 | 26.11 | 26.19 | 26.19 | 18,101 |
08 Jul 2022 | 26.36 | 26.53 | 26.25 | 26.59 | 26.59 | 35,380 |
07 Jul 2022 | 26.23 | 26.39 | 26.19 | 26.37 | 26.37 | 3,009 |
06 Jul 2022 | 26.02 | 26.11 | 25.96 | 25.92 | 25.92 | 8,741 |
05 Jul 2022 | 26.25 | 26.25 | 25.53 | 25.54 | 25.54 | 35,512 |
04 Jul 2022 | 26.07 | 26.14 | 25.98 | 26.08 | 26.08 | 4,526 |
01 Jul 2022 | 25.72 | 25.99 | 25.65 | 25.82 | 25.82 | 92,750 |
30 Jun 2022 | 25.85 | 25.90 | 25.62 | 25.93 | 25.93 | 13,802 |
29 Jun 2022 | 26.17 | 26.30 | 26.09 | 26.16 | 26.16 | 3,940 |
28 Jun 2022 | 26.84 | 26.92 | 26.56 | 26.53 | 26.53 | 2,835 |
27 Jun 2022 | 26.73 | 26.90 | 26.60 | 26.81 | 26.81 | 9,784 |
24 Jun 2022 | 26.08 | 26.58 | 26.07 | 26.55 | 26.55 | 2,576 |
23 Jun 2022 | 25.74 | 25.92 | 25.59 | 25.83 | 25.83 | 21,679 |
22 Jun 2022 | 25.55 | 26.00 | 25.40 | 25.94 | 25.94 | 31,800 |
21 Jun 2022 | 25.68 | 25.95 | 25.68 | 25.93 | 25.93 | 55,615 |
20 Jun 2022 | 25.41 | 25.56 | 25.38 | 25.55 | 25.55 | 20,216 |
17 Jun 2022 | 25.35 | 25.56 | 25.10 | 25.29 | 25.29 | 27,607 |
16 Jun 2022 | 25.83 | 25.88 | 25.22 | 25.35 | 25.35 | 27,017 |
15 Jun 2022 | 25.83 | 26.02 | 25.73 | 25.88 | 25.88 | 189,165 |
14 Jun 2022 | 26.10 | 26.17 | 25.67 | 25.71 | 25.71 | 226,275 |
13 Jun 2022 | 26.33 | 26.43 | 25.82 | 25.93 | 25.93 | 25,349 |
10 Jun 2022 | 27.66 | 27.74 | 26.80 | 26.83 | 26.83 | 26,720 |
09 Jun 2022 | 28.34 | 28.37 | 28.00 | 28.01 | 28.01 | 24,288 |
08 Jun 2022 | 28.47 | 28.48 | 28.31 | 28.47 | 28.47 | 25,983 |
07 Jun 2022 | 28.19 | 28.40 | 28.01 | 28.32 | 28.32 | 22,307 |
06 Jun 2022 | 28.43 | 28.62 | 28.40 | 28.41 | 28.41 | 962,721 |
01 Jun 2022 | 28.47 | 28.59 | 28.10 | 28.07 | 28.07 | 43,100 |
31 May 2022 | 28.50 | 28.60 | 28.22 | 28.31 | 28.31 | 326,435 |
30 May 2022 | 28.75 | 28.84 | 28.63 | 28.72 | 28.72 | 7,813 |
27 May 2022 | 27.97 | 28.34 | 27.92 | 28.33 | 28.33 | 78,159 |
26 May 2022 | 27.50 | 27.86 | 27.40 | 27.85 | 27.85 | 6,756 |
25 May 2022 | 27.50 | 27.50 | 27.08 | 27.32 | 27.32 | 2,531 |
24 May 2022 | 27.15 | 27.25 | 26.92 | 26.98 | 26.98 | 55,043 |
23 May 2022 | 27.32 | 27.36 | 27.10 | 27.42 | 27.42 | 6,445 |
20 May 2022 | 27.08 | 27.30 | 26.75 | 26.80 | 26.80 | 14,384 |
19 May 2022 | 26.90 | 27.02 | 26.58 | 27.00 | 27.00 | 39,643 |
18 May 2022 | 27.86 | 27.89 | 27.29 | 27.27 | 27.27 | 62,507 |
17 May 2022 | 27.56 | 27.84 | 27.54 | 27.75 | 27.75 | 5,310 |
16 May 2022 | 27.28 | 27.46 | 27.20 | 27.29 | 27.29 | 19,528 |
13 May 2022 | 27.03 | 27.41 | 26.99 | 27.42 | 27.42 | 42,428 |
12 May 2022 | 26.65 | 26.90 | 26.49 | 26.77 | 26.77 | 65,353 |
11 May 2022 | 27.27 | 27.50 | 26.85 | 27.38 | 27.38 | 11,013 |
10 May 2022 | 27.36 | 27.58 | 26.98 | 27.05 | 27.05 | 34,715 |
09 May 2022 | 27.73 | 27.82 | 27.17 | 27.17 | 27.17 | 82,756 |
06 May 2022 | 28.15 | 28.20 | 27.69 | 28.03 | 28.03 | 35,318 |
05 May 2022 | 29.17 | 29.17 | 28.19 | 28.25 | 28.25 | 9,872 |
04 May 2022 | 28.55 | 28.58 | 28.30 | 28.31 | 28.31 | 28,662 |
03 May 2022 | 28.41 | 28.60 | 28.25 | 28.57 | 28.57 | 47,028 |
29 Apr 2022 | 29.02 | 29.09 | 28.75 | 28.78 | 28.78 | 58,448 |
28 Apr 2022 | 28.86 | 28.93 | 28.49 | 28.67 | 28.67 | 22,679 |
27 Apr 2022 | 28.58 | 28.69 | 28.30 | 28.61 | 28.61 | 86,191 |
26 Apr 2022 | 29.19 | 29.19 | 28.63 | 28.66 | 28.66 | 23,588 |
25 Apr 2022 | 28.78 | 28.92 | 28.70 | 28.74 | 28.74 | 53,179 |
22 Apr 2022 | 29.96 | 29.96 | 29.49 | 29.50 | 29.50 | 126,435 |
21 Apr 2022 | 30.44 | 30.62 | 30.40 | 30.41 | 30.41 | 13,543 |
20 Apr 2022 | 30.19 | 30.44 | 30.17 | 30.35 | 30.35 | 7,558 |
19 Apr 2022 | 30.10 | 30.17 | 29.75 | 30.17 | 30.17 | 31,145 |
14 Apr 2022 | 30.28 | 30.32 | 30.10 | 30.16 | 30.16 | 6,266 |
13 Apr 2022 | 30.05 | 30.10 | 29.85 | 30.13 | 30.13 | 14,680 |
12 Apr 2022 | 29.92 | 30.34 | 29.85 | 30.24 | 30.24 | 49,178 |
11 Apr 2022 | 30.47 | 30.47 | 30.15 | 30.16 | 30.16 | 20,400 |
08 Apr 2022 | 30.62 | 30.68 | 30.36 | 30.58 | 30.58 | 4,653 |
07 Apr 2022 | 30.42 | 30.53 | 30.28 | 30.27 | 30.27 | 28,211 |
06 Apr 2022 | 30.80 | 30.92 | 30.28 | 30.36 | 30.36 | 11,494 |
05 Apr 2022 | 31.16 | 31.22 | 30.95 | 30.97 | 30.97 | 18,769 |
04 Apr 2022 | 30.99 | 31.06 | 30.88 | 31.10 | 31.10 | 20,690 |
01 Apr 2022 | 30.95 | 31.01 | 30.82 | 30.83 | 30.83 | 12,645 |
31 Mar 2022 | 31.35 | 31.38 | 31.10 | 31.14 | 31.14 | 10,316 |
30 Mar 2022 | 31.41 | 31.42 | 31.30 | 31.32 | 31.32 | 16,229 |
29 Mar 2022 | 31.08 | 31.38 | 31.04 | 31.35 | 31.35 | 26,782 |
28 Mar 2022 | 30.73 | 30.90 | 30.70 | 30.78 | 30.78 | 31,652 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |