Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 26.16 | 26.16 | 25.67 | 25.81 | 25.81 | 102,800 |
11 Aug 2022 | 26.98 | 26.98 | 25.55 | 26.06 | 26.06 | 116,700 |
10 Aug 2022 | 25.30 | 26.22 | 25.30 | 26.08 | 26.08 | 56,600 |
09 Aug 2022 | 25.51 | 26.93 | 25.51 | 26.16 | 26.16 | 269,100 |
08 Aug 2022 | 25.57 | 26.47 | 25.57 | 26.20 | 26.20 | 300,600 |
05 Aug 2022 | 26.20 | 26.80 | 25.94 | 26.07 | 26.07 | 185,700 |
04 Aug 2022 | 26.04 | 26.09 | 25.55 | 26.03 | 26.03 | 33,700 |
03 Aug 2022 | 26.10 | 26.36 | 25.94 | 26.23 | 26.23 | 63,300 |
02 Aug 2022 | 26.16 | 26.43 | 25.69 | 25.69 | 25.69 | 272,000 |
01 Aug 2022 | 26.05 | 26.32 | 26.05 | 26.26 | 26.26 | 227,100 |
29 Jul 2022 | 26.36 | 26.40 | 25.97 | 26.00 | 26.00 | 211,700 |
28 Jul 2022 | 28.65 | 28.81 | 27.69 | 28.17 | 28.17 | 207,700 |
27 Jul 2022 | 26.90 | 28.02 | 26.90 | 28.02 | 28.02 | 90,800 |
26 Jul 2022 | 26.80 | 27.63 | 26.80 | 27.33 | 27.33 | 149,600 |
25 Jul 2022 | 27.02 | 27.87 | 27.02 | 27.73 | 27.73 | 258,900 |
22 Jul 2022 | 28.78 | 28.93 | 28.01 | 28.10 | 28.10 | 180,600 |
21 Jul 2022 | 26.50 | 28.05 | 26.50 | 27.63 | 27.63 | 116,200 |
20 Jul 2022 | 26.40 | 26.98 | 26.40 | 26.73 | 26.73 | 152,600 |
19 Jul 2022 | 25.06 | 26.02 | 25.06 | 25.98 | 25.98 | 240,300 |
18 Jul 2022 | 25.32 | 26.76 | 25.32 | 25.93 | 25.93 | 265,700 |
15 Jul 2022 | 26.24 | 26.24 | 25.32 | 25.62 | 25.62 | 161,000 |
14 Jul 2022 | 25.08 | 25.45 | 25.05 | 25.34 | 25.34 | 143,500 |
13 Jul 2022 | 24.65 | 25.72 | 24.65 | 25.62 | 25.62 | 66,000 |
12 Jul 2022 | 25.90 | 26.47 | 25.61 | 26.00 | 26.00 | 102,400 |
11 Jul 2022 | 26.30 | 26.33 | 26.11 | 26.13 | 26.13 | 149,400 |
08 Jul 2022 | 26.43 | 26.52 | 26.15 | 26.52 | 26.52 | 206,300 |
07 Jul 2022 | 26.01 | 26.59 | 26.01 | 26.50 | 26.50 | 270,100 |
06 Jul 2022 | 25.84 | 25.84 | 25.35 | 25.64 | 25.64 | 311,200 |
05 Jul 2022 | 25.67 | 25.67 | 25.15 | 25.61 | 25.61 | 443,300 |
01 Jul 2022 | 24.56 | 25.27 | 24.56 | 25.25 | 25.25 | 233,900 |
30 Jun 2022 | 24.81 | 25.07 | 24.65 | 24.95 | 24.95 | 203,400 |
29 Jun 2022 | 25.00 | 25.36 | 25.00 | 25.16 | 25.16 | 219,100 |
28 Jun 2022 | 24.47 | 25.28 | 24.47 | 24.79 | 24.79 | 433,500 |
27 Jun 2022 | 25.50 | 25.50 | 25.02 | 25.14 | 25.14 | 292,600 |
24 Jun 2022 | 25.43 | 25.44 | 24.81 | 25.42 | 25.42 | 198,800 |
23 Jun 2022 | 24.05 | 24.50 | 24.05 | 24.35 | 24.35 | 268,900 |
22 Jun 2022 | 23.51 | 24.42 | 23.51 | 24.29 | 24.29 | 360,200 |
21 Jun 2022 | 23.57 | 24.42 | 23.57 | 24.19 | 24.19 | 386,600 |
17 Jun 2022 | 23.36 | 24.10 | 23.36 | 23.95 | 23.95 | 2,269,300 |
16 Jun 2022 | 24.55 | 25.34 | 24.55 | 24.83 | 24.83 | 1,033,500 |
15 Jun 2022 | 25.38 | 25.83 | 25.00 | 25.62 | 25.62 | 547,600 |
14 Jun 2022 | 25.63 | 26.02 | 25.16 | 25.38 | 25.38 | 450,800 |
13 Jun 2022 | 26.74 | 26.74 | 25.58 | 25.61 | 25.61 | 1,342,600 |
10 Jun 2022 | 26.99 | 27.26 | 26.78 | 26.82 | 26.82 | 398,300 |
09 Jun 2022 | 27.98 | 28.30 | 27.84 | 27.84 | 27.84 | 586,300 |
08 Jun 2022 | 28.11 | 28.31 | 28.04 | 28.08 | 28.08 | 153,800 |
07 Jun 2022 | 28.23 | 28.91 | 28.23 | 28.76 | 28.76 | 294,100 |
06 Jun 2022 | 29.04 | 29.16 | 28.67 | 28.86 | 28.86 | 76,200 |
03 Jun 2022 | 28.82 | 29.69 | 28.82 | 29.10 | 29.10 | 77,400 |
02 Jun 2022 | 28.75 | 29.21 | 28.70 | 29.21 | 29.21 | 60,700 |
01 Jun 2022 | 29.99 | 30.40 | 29.82 | 29.87 | 29.87 | 59,300 |
31 May 2022 | 29.71 | 30.42 | 29.71 | 29.89 | 29.89 | 85,300 |
27 May 2022 | 30.25 | 30.34 | 29.96 | 30.24 | 30.24 | 52,100 |
26 May 2022 | 29.58 | 30.25 | 29.58 | 30.12 | 30.12 | 48,400 |
25 May 2022 | 29.87 | 30.57 | 29.87 | 30.47 | 30.47 | 46,600 |
24 May 2022 | 30.80 | 30.95 | 30.67 | 30.92 | 30.92 | 48,100 |
23 May 2022 | 30.84 | 31.15 | 30.80 | 30.80 | 30.80 | 104,900 |
20 May 2022 | 30.62 | 30.64 | 30.15 | 30.54 | 30.54 | 70,200 |
19 May 2022 | 30.97 | 31.26 | 30.83 | 30.99 | 30.99 | 116,800 |
18 May 2022 | 31.80 | 31.80 | 31.19 | 31.23 | 31.23 | 783,000 |
17 May 2022 | 30.35 | 30.68 | 30.21 | 30.56 | 30.56 | 465,400 |
16 May 2022 | 29.90 | 29.90 | 29.31 | 29.49 | 29.49 | 71,400 |
13 May 2022 | 28.86 | 30.25 | 28.86 | 29.87 | 29.87 | 504,600 |
12 May 2022 | 27.85 | 29.00 | 27.85 | 28.89 | 28.89 | 262,100 |
11 May 2022 | 29.12 | 30.00 | 28.97 | 28.97 | 28.97 | 82,100 |
10 May 2022 | 29.94 | 30.36 | 29.68 | 29.70 | 29.70 | 118,500 |
09 May 2022 | 31.45 | 31.45 | 30.48 | 30.63 | 30.63 | 97,200 |
06 May 2022 | 31.06 | 31.54 | 31.06 | 31.45 | 31.45 | 515,900 |
05 May 2022 | 30.85 | 30.85 | 29.85 | 30.07 | 30.07 | 98,800 |
04 May 2022 | 29.43 | 31.17 | 29.43 | 30.63 | 30.63 | 62,400 |
03 May 2022 | 30.04 | 30.45 | 30.04 | 30.44 | 30.44 | 79,700 |
02 May 2022 | 30.99 | 30.99 | 29.66 | 30.02 | 30.02 | 163,900 |
29 Apr 2022 | 30.70 | 31.01 | 30.32 | 31.01 | 31.01 | 59,900 |
28 Apr 2022 | 30.41 | 31.27 | 30.41 | 30.74 | 30.74 | 102,500 |
27 Apr 2022 | 28.74 | 29.85 | 28.74 | 29.62 | 29.62 | 80,400 |
26 Apr 2022 | 30.74 | 30.74 | 29.29 | 29.30 | 29.30 | 85,000 |
25 Apr 2022 | 29.40 | 29.88 | 29.40 | 29.78 | 29.78 | 102,600 |
22 Apr 2022 | 29.87 | 30.18 | 29.14 | 29.28 | 29.28 | 224,900 |
21 Apr 2022 | 29.75 | 30.00 | 29.30 | 29.42 | 29.42 | 417,100 |
20 Apr 2022 | 29.19 | 29.89 | 29.19 | 29.65 | 29.65 | 64,700 |
19 Apr 2022 | 28.30 | 29.30 | 28.30 | 29.29 | 29.29 | 179,100 |
18 Apr 2022 | 29.83 | 30.15 | 29.58 | 29.66 | 29.66 | 76,000 |
14 Apr 2022 | 30.36 | 30.36 | 29.74 | 29.83 | 29.83 | 101,500 |
13 Apr 2022 | 30.18 | 30.41 | 30.08 | 30.28 | 30.28 | 111,800 |
12 Apr 2022 | 28.89 | 29.79 | 28.89 | 29.38 | 29.38 | 127,000 |
11 Apr 2022 | 29.79 | 29.79 | 29.25 | 29.44 | 29.44 | 96,500 |
08 Apr 2022 | 29.82 | 30.10 | 29.71 | 30.05 | 30.05 | 98,500 |
07 Apr 2022 | 29.73 | 30.19 | 29.73 | 30.14 | 30.14 | 67,900 |
06 Apr 2022 | 30.12 | 30.39 | 29.90 | 30.37 | 30.37 | 59,100 |
05 Apr 2022 | 30.82 | 30.82 | 30.01 | 30.15 | 30.15 | 121,600 |
04 Apr 2022 | 30.84 | 30.97 | 30.66 | 30.96 | 30.96 | 98,900 |
01 Apr 2022 | 30.20 | 30.64 | 29.94 | 30.20 | 30.20 | 69,500 |
31 Mar 2022 | 29.83 | 30.64 | 29.83 | 30.02 | 30.02 | 91,900 |
30 Mar 2022 | 31.69 | 31.69 | 30.34 | 30.34 | 30.34 | 50,100 |
29 Mar 2022 | 29.09 | 30.29 | 29.09 | 30.17 | 30.17 | 50,200 |
28 Mar 2022 | 29.54 | 30.14 | 29.54 | 29.64 | 29.64 | 155,100 |
25 Mar 2022 | 30.14 | 30.38 | 30.11 | 30.30 | 30.30 | 125,100 |
24 Mar 2022 | 30.87 | 30.87 | 29.92 | 30.17 | 30.17 | 180,700 |
23 Mar 2022 | 30.75 | 30.75 | 30.00 | 30.02 | 30.02 | 308,500 |
22 Mar 2022 | 29.50 | 30.14 | 29.50 | 30.10 | 30.10 | 296,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |