Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 27.72 | 28.06 | 27.72 | 28.06 | 28.06 | 63,741 |
11 Aug 2022 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 281,700 |
10 Aug 2022 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 400 |
09 Aug 2022 | 27.70 | 27.70 | 26.96 | 26.96 | 26.96 | 212,000 |
08 Aug 2022 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
05 Aug 2022 | 27.25 | 27.70 | 27.23 | 27.70 | 27.70 | 179,500 |
04 Aug 2022 | 26.49 | 27.41 | 26.49 | 27.41 | 27.41 | 217,400 |
03 Aug 2022 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 900 |
02 Aug 2022 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 240,000 |
01 Aug 2022 | 27.02 | 27.14 | 26.21 | 26.21 | 26.21 | 188,700 |
29 Jul 2022 | 27.50 | 27.50 | 27.42 | 27.42 | 27.42 | 500 |
28 Jul 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 14,100 |
27 Jul 2022 | 26.25 | 26.50 | 25.52 | 26.48 | 26.48 | 12,200 |
26 Jul 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 222,100 |
25 Jul 2022 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 108,200 |
22 Jul 2022 | 26.00 | 26.00 | 25.45 | 25.45 | 25.45 | 244,100 |
21 Jul 2022 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 200,200 |
20 Jul 2022 | 25.41 | 25.41 | 25.26 | 25.26 | 25.26 | 539,200 |
19 Jul 2022 | 23.87 | 25.49 | 23.87 | 25.49 | 25.49 | 99,200 |
18 Jul 2022 | 25.80 | 25.80 | 25.76 | 25.76 | 25.76 | 317,400 |
15 Jul 2022 | 24.10 | 24.24 | 24.10 | 24.12 | 24.12 | 499,900 |
14 Jul 2022 | 24.55 | 24.55 | 23.76 | 23.96 | 23.96 | 25,200 |
13 Jul 2022 | 25.32 | 25.32 | 25.25 | 25.25 | 25.25 | 665,600 |
12 Jul 2022 | 24.92 | 25.14 | 24.92 | 25.14 | 25.14 | 177,700 |
11 Jul 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 212,100 |
08 Jul 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
07 Jul 2022 | 27.12 | 27.47 | 26.99 | 27.00 | 27.00 | 640,200 |
06 Jul 2022 | 26.43 | 26.43 | 25.57 | 25.68 | 25.68 | 300,200 |
05 Jul 2022 | 25.99 | 26.63 | 25.99 | 26.63 | 26.63 | 1,307,400 |
01 Jul 2022 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | 79,000 |
30 Jun 2022 | 28.70 | 28.70 | 27.89 | 28.70 | 28.70 | 191,800 |
29 Jun 2022 | 30.19 | 30.19 | 28.88 | 28.88 | 28.88 | 153,600 |
28 Jun 2022 | 30.54 | 30.54 | 30.08 | 30.50 | 30.50 | 302,800 |
27 Jun 2022 | 29.79 | 29.79 | 28.15 | 29.00 | 29.00 | 504,300 |
24 Jun 2022 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 122,500 |
23 Jun 2022 | 27.10 | 27.10 | 26.98 | 26.98 | 26.98 | 132,700 |
22 Jun 2022 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 584,400 |
21 Jun 2022 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 400,100 |
17 Jun 2022 | 28.60 | 29.00 | 28.46 | 28.46 | 28.46 | 498,600 |
16 Jun 2022 | 30.10 | 30.10 | 29.24 | 29.24 | 29.24 | 83,100 |
15 Jun 2022 | 30.18 | 31.31 | 30.18 | 31.31 | 31.31 | 600,700 |
14 Jun 2022 | 30.17 | 30.17 | 29.75 | 29.75 | 29.75 | 81,000 |
13 Jun 2022 | 30.64 | 30.95 | 30.64 | 30.95 | 30.95 | 401,300 |
10 Jun 2022 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 100 |
09 Jun 2022 | 33.43 | 33.43 | 33.42 | 33.43 | 33.43 | 486,500 |
08 Jun 2022 | 34.05 | 34.14 | 33.62 | 33.81 | 33.81 | 1,198,300 |
07 Jun 2022 | 33.56 | 34.98 | 33.40 | 34.40 | 34.40 | 1,667,400 |
06 Jun 2022 | 33.59 | 33.67 | 33.30 | 33.30 | 33.30 | 569,200 |
03 Jun 2022 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
02 Jun 2022 | 34.09 | 34.19 | 32.73 | 34.19 | 34.19 | 300,800 |
01 Jun 2022 | 32.44 | 32.87 | 31.18 | 32.00 | 32.00 | 3,700 |
31 May 2022 | 32.16 | 32.16 | 32.15 | 32.15 | 32.15 | 1,200 |
27 May 2022 | 32.14 | 34.50 | 32.10 | 34.50 | 34.50 | 5,500 |
26 May 2022 | 31.03 | 31.03 | 29.98 | 29.98 | 29.98 | 1,200 |
25 May 2022 | 30.85 | 31.10 | 30.44 | 31.05 | 31.05 | 5,500 |
24 May 2022 | 33.84 | 34.35 | 33.84 | 34.35 | 34.35 | 3,300 |
23 May 2022 | 34.30 | 34.72 | 33.50 | 34.50 | 34.50 | 4,600 |
20 May 2022 | 34.14 | 34.14 | 32.92 | 32.92 | 32.92 | 300 |
19 May 2022 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 2,449,700 |
18 May 2022 | 32.10 | 32.50 | 32.00 | 32.00 | 32.00 | 2,600 |
17 May 2022 | 32.45 | 32.67 | 32.45 | 32.67 | 32.67 | 262,500 |
16 May 2022 | 31.82 | 32.07 | 31.82 | 32.07 | 32.07 | 600 |
13 May 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 300 |
12 May 2022 | 30.55 | 31.05 | 30.54 | 30.67 | 30.67 | 58,800 |
11 May 2022 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 100 |
10 May 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 200 |
09 May 2022 | 30.87 | 31.50 | 30.87 | 31.49 | 31.49 | 61,400 |
06 May 2022 | 32.23 | 33.00 | 32.23 | 32.67 | 32.67 | 362,300 |
05 May 2022 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 200,300 |
04 May 2022 | 33.40 | 33.44 | 33.40 | 33.44 | 33.44 | 70,000 |
03 May 2022 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 800 |
02 May 2022 | 33.29 | 33.60 | 32.33 | 33.60 | 33.60 | 6,300 |
29 Apr 2022 | 33.75 | 33.75 | 33.56 | 33.56 | 33.56 | 320,400 |
28 Apr 2022 | 33.38 | 34.37 | 33.38 | 33.85 | 33.85 | 260,100 |
27 Apr 2022 | 33.74 | 34.41 | 33.14 | 33.38 | 33.38 | 248,900 |
26 Apr 2022 | 33.00 | 33.00 | 32.15 | 32.15 | 32.15 | 676,400 |
25 Apr 2022 | 32.35 | 33.82 | 31.86 | 33.60 | 33.60 | 902,800 |
22 Apr 2022 | 35.23 | 35.23 | 33.85 | 34.05 | 34.05 | 1,915,600 |
21 Apr 2022 | 36.51 | 37.49 | 35.95 | 36.65 | 36.65 | 538,700 |
20 Apr 2022 | 37.82 | 38.77 | 37.21 | 38.23 | 38.23 | 771,000 |
19 Apr 2022 | 39.48 | 39.58 | 38.44 | 39.58 | 39.58 | 7,600 |
18 Apr 2022 | 39.00 | 39.47 | 39.00 | 39.47 | 39.47 | 16,400 |
14 Apr 2022 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 28,600 |
13 Apr 2022 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
12 Apr 2022 | 39.00 | 39.45 | 38.00 | 39.17 | 39.17 | 1,700 |
11 Apr 2022 | 39.23 | 39.23 | 37.48 | 39.00 | 39.00 | 4,400 |
08 Apr 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 200 |
07 Apr 2022 | 38.00 | 38.52 | 38.00 | 38.52 | 38.52 | 1,200 |
06 Apr 2022 | 38.69 | 39.42 | 38.50 | 38.75 | 38.75 | 1,479,700 |
05 Apr 2022 | 39.25 | 40.01 | 38.56 | 38.65 | 38.65 | 869,800 |
04 Apr 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 300 |
01 Apr 2022 | 38.28 | 39.83 | 38.28 | 39.00 | 39.00 | 296,200 |
31 Mar 2022 | 37.94 | 38.93 | 37.94 | 38.93 | 38.93 | 194,700 |
30 Mar 2022 | 38.89 | 39.24 | 37.40 | 37.40 | 37.40 | 1,446,000 |
29 Mar 2022 | 36.91 | 37.78 | 36.91 | 37.78 | 37.78 | 1,724,400 |
28 Mar 2022 | 37.44 | 38.63 | 37.44 | 37.74 | 37.74 | 2,272,100 |
25 Mar 2022 | 37.35 | 38.31 | 37.30 | 37.30 | 37.30 | 743,100 |
24 Mar 2022 | 37.00 | 37.30 | 36.88 | 36.88 | 36.88 | 1,057,200 |
23 Mar 2022 | 35.91 | 36.31 | 35.55 | 35.55 | 35.55 | 1,814,200 |
22 Mar 2022 | 35.65 | 35.65 | 35.28 | 35.35 | 35.35 | 1,865,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |