Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 25.05 | 25.12 | 24.75 | 25.03 | 25.03 | 124,200 |
11 Aug 2022 | 25.11 | 25.30 | 24.87 | 25.00 | 25.00 | 83,366 |
10 Aug 2022 | 24.66 | 25.06 | 24.45 | 24.99 | 24.99 | 400,514 |
09 Aug 2022 | 24.90 | 25.12 | 24.71 | 24.86 | 24.86 | 1,094,610 |
08 Aug 2022 | 25.22 | 25.31 | 24.87 | 25.06 | 25.06 | 277,668 |
05 Aug 2022 | 25.18 | 25.25 | 24.95 | 25.23 | 25.23 | 98,844 |
04 Aug 2022 | 24.58 | 25.15 | 24.54 | 25.05 | 25.05 | 538,924 |
03 Aug 2022 | 24.07 | 24.59 | 24.10 | 24.42 | 24.42 | 85,035 |
02 Aug 2022 | 24.25 | 24.65 | 23.47 | 24.07 | 24.07 | 871,379 |
01 Aug 2022 | 25.02 | 25.13 | 23.30 | 24.33 | 24.33 | 381,063 |
29 Jul 2022 | 24.65 | 24.93 | 24.55 | 24.81 | 24.81 | 137,510 |
28 Jul 2022 | 25.07 | 25.35 | 24.47 | 24.63 | 24.63 | 281,002 |
27 Jul 2022 | 24.81 | 25.10 | 24.66 | 25.04 | 25.04 | 1,680,619 |
26 Jul 2022 | 24.69 | 24.72 | 24.27 | 24.54 | 24.54 | 63,620 |
25 Jul 2022 | 23.94 | 24.83 | 23.82 | 24.51 | 24.51 | 115,663 |
22 Jul 2022 | 24.43 | 24.69 | 23.86 | 23.94 | 23.94 | 88,495 |
21 Jul 2022 | 24.17 | 25.11 | 23.86 | 24.61 | 24.61 | 89,916 |
20 Jul 2022 | 24.86 | 25.51 | 24.23 | 24.46 | 24.46 | 108,375 |
19 Jul 2022 | 23.97 | 24.98 | 23.86 | 24.82 | 24.82 | 3,359,997 |
18 Jul 2022 | 23.78 | 24.55 | 23.30 | 24.34 | 24.34 | 6,135,542 |
15 Jul 2022 | 23.64 | 24.06 | 23.44 | 23.96 | 23.96 | 54,635 |
14 Jul 2022 | 23.75 | 24.16 | 23.47 | 23.52 | 23.52 | 322,885 |
13 Jul 2022 | 24.10 | 24.36 | 23.63 | 23.93 | 23.93 | 573,841 |
12 Jul 2022 | 23.78 | 24.10 | 23.65 | 24.11 | 24.11 | 73,257 |
11 Jul 2022 | 23.90 | 24.29 | 23.82 | 23.89 | 23.89 | 281,702 |
08 Jul 2022 | 23.18 | 24.62 | 23.06 | 24.41 | 24.41 | 82,623 |
07 Jul 2022 | 23.08 | 23.69 | 22.91 | 23.39 | 23.39 | 208,948 |
06 Jul 2022 | 23.30 | 23.38 | 22.43 | 22.45 | 22.45 | 137,572 |
05 Jul 2022 | 24.00 | 24.21 | 22.82 | 22.84 | 22.84 | 64,446 |
04 Jul 2022 | 24.18 | 24.21 | 23.65 | 23.72 | 23.72 | 103,740 |
01 Jul 2022 | 24.02 | 24.54 | 23.67 | 23.77 | 23.77 | 336,661 |
30 Jun 2022 | 24.84 | 24.95 | 23.99 | 24.06 | 24.06 | 168,915 |
29 Jun 2022 | 25.71 | 25.76 | 25.13 | 25.23 | 25.23 | 106,900 |
28 Jun 2022 | 26.27 | 26.57 | 26.09 | 26.14 | 26.14 | 855,234 |
27 Jun 2022 | 26.22 | 26.52 | 25.98 | 26.17 | 26.17 | 242,203 |
24 Jun 2022 | 25.69 | 26.15 | 25.23 | 26.07 | 26.07 | 158,665 |
23 Jun 2022 | 27.35 | 27.68 | 25.53 | 25.66 | 25.66 | 265,324 |
22 Jun 2022 | 27.26 | 30.07 | 26.95 | 27.37 | 27.37 | 1,013,200 |
21 Jun 2022 | 27.56 | 28.03 | 27.50 | 27.70 | 27.70 | 607,588 |
20 Jun 2022 | 26.83 | 27.40 | 26.62 | 27.23 | 27.23 | 481,333 |
17 Jun 2022 | 26.57 | 27.33 | 26.21 | 26.78 | 26.78 | 225,604 |
16 Jun 2022 | 27.06 | 27.16 | 26.12 | 26.35 | 26.35 | 208,724 |
15 Jun 2022 | 27.02 | 27.63 | 26.91 | 27.33 | 27.33 | 242,095 |
14 Jun 2022 | 27.57 | 27.65 | 26.43 | 26.57 | 26.57 | 178,439 |
13 Jun 2022 | 27.04 | 273.00 | 27.07 | 27.18 | 27.18 | 805,961 |
10 Jun 2022 | 28.98 | 29.00 | 27.50 | 27.65 | 27.65 | 1,746,406 |
09 Jun 2022 | 29.82 | 30.01 | 29.15 | 29.38 | 29.38 | 505,481 |
08 Jun 2022 | 30.15 | 30.19 | 29.76 | 30.02 | 30.02 | 2,858,651 |
07 Jun 2022 | 30.19 | 30.53 | 29.76 | 30.05 | 30.05 | 2,222,405 |
06 Jun 2022 | 30.07 | 30.07 | 30.07 | 29.43 | 29.43 | 530,008 |
01 Jun 2022 | 29.38 | 29.76 | 29.09 | 29.43 | 29.43 | 371,653 |
31 May 2022 | 29.35 | 29.58 | 28.96 | 29.15 | 29.15 | 355,147 |
30 May 2022 | 29.33 | 29.61 | 29.14 | 29.36 | 29.36 | 87,844 |
27 May 2022 | 29.42 | 29.44 | 28.77 | 29.03 | 29.03 | 208,532 |
26 May 2022 | 29.36 | 29.38 | 28.76 | 29.35 | 29.35 | 95,372 |
25 May 2022 | 30.08 | 30.10 | 29.09 | 29.72 | 29.72 | 444,833 |
24 May 2022 | 29.07 | 30.15 | 29.08 | 29.74 | 29.74 | 270,184 |
23 May 2022 | 28.74 | 29.57 | 28.52 | 29.33 | 29.33 | 341,176 |
23 May 2022 | 1.6 Dividend | |||||
20 May 2022 | 30.07 | 30.26 | 29.42 | 29.62 | 28.02 | 314,271 |
19 May 2022 | 29.48 | 30.20 | 29.39 | 30.08 | 28.46 | 71,519 |
18 May 2022 | 29.59 | 30.52 | 29.49 | 30.08 | 28.46 | 355,725 |
17 May 2022 | 28.28 | 29.92 | 28.31 | 29.55 | 27.95 | 181,004 |
16 May 2022 | 27.95 | 28.37 | 27.57 | 27.73 | 26.23 | 80,256 |
13 May 2022 | 28.20 | 28.37 | 27.69 | 27.93 | 26.43 | 363,376 |
12 May 2022 | 27.06 | 27.65 | 26.80 | 27.51 | 26.02 | 1,669,059 |
11 May 2022 | 27.46 | 27.87 | 27.25 | 27.74 | 26.24 | 718,587 |
10 May 2022 | 28.31 | 28.38 | 27.44 | 27.67 | 26.18 | 206,300 |
09 May 2022 | 28.38 | 28.49 | 27.58 | 27.83 | 26.33 | 1,264,864 |
06 May 2022 | 29.30 | 29.38 | 28.48 | 28.49 | 26.95 | 1,029,200 |
05 May 2022 | 30.42 | 30.69 | 28.98 | 29.17 | 27.60 | 303,993 |
04 May 2022 | 30.58 | 30.83 | 29.61 | 29.92 | 28.31 | 270,398 |
03 May 2022 | 30.27 | 30.79 | 29.90 | 30.28 | 28.64 | 213,214 |
29 Apr 2022 | 31.51 | 31.93 | 29.65 | 29.79 | 28.18 | 163,977 |
28 Apr 2022 | 31.40 | 31.80 | 30.92 | 31.15 | 29.46 | 103,667 |
27 Apr 2022 | 31.01 | 31.24 | 30.39 | 31.02 | 29.34 | 199,137 |
26 Apr 2022 | 31.41 | 31.68 | 30.72 | 31.03 | 29.35 | 203,005 |
25 Apr 2022 | 31.18 | 31.55 | 30.71 | 30.75 | 29.09 | 196,729 |
22 Apr 2022 | 32.27 | 32.67 | 31.89 | 31.93 | 30.21 | 126,175 |
21 Apr 2022 | 32.44 | 33.17 | 32.35 | 32.78 | 31.01 | 63,095 |
20 Apr 2022 | 32.08 | 32.68 | 31.99 | 32.08 | 30.35 | 796,767 |
19 Apr 2022 | 31.92 | 32.42 | 31.55 | 32.17 | 30.43 | 73,722 |
14 Apr 2022 | 31.70 | 32.00 | 31.64 | 31.81 | 30.09 | 38,207 |
13 Apr 2022 | 31.33 | 31.50 | 31.00 | 31.31 | 29.62 | 367,710 |
12 Apr 2022 | 30.58 | 31.27 | 30.28 | 31.01 | 29.33 | 271,699 |
11 Apr 2022 | 31.58 | 31.86 | 31.12 | 31.20 | 29.51 | 76,108 |
08 Apr 2022 | 31.22 | 32.09 | 31.17 | 31.47 | 29.77 | 172,966 |
07 Apr 2022 | 30.67 | 31.18 | 30.25 | 30.74 | 29.08 | 1,150,328 |
06 Apr 2022 | 32.23 | 32.40 | 30.12 | 30.44 | 28.80 | 360,520 |
05 Apr 2022 | 32.93 | 33.26 | 32.17 | 32.31 | 30.56 | 191,071 |
04 Apr 2022 | 34.06 | 34.22 | 33.13 | 33.28 | 31.49 | 185,678 |
01 Apr 2022 | 33.44 | 34.35 | 33.22 | 33.73 | 31.91 | 82,017 |
31 Mar 2022 | 34.71 | 35.11 | 33.09 | 33.37 | 31.56 | 96,775 |
30 Mar 2022 | 34.64 | 34.86 | 34.04 | 34.35 | 32.49 | 417,330 |
29 Mar 2022 | 33.53 | 35.23 | 33.19 | 34.96 | 33.07 | 165,649 |
28 Mar 2022 | 32.82 | 33.75 | 32.51 | 32.65 | 30.88 | 54,983 |
25 Mar 2022 | 32.68 | 33.16 | 32.24 | 32.78 | 31.01 | 425,829 |
24 Mar 2022 | 33.03 | 33.22 | 32.37 | 32.67 | 30.90 | 52,040 |
23 Mar 2022 | 34.13 | 34.50 | 32.62 | 32.62 | 30.86 | 179,527 |
22 Mar 2022 | 33.24 | 34.06 | 32.86 | 33.78 | 31.96 | 164,336 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |