Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 30.54 | 31.35 | 30.54 | 31.30 | 31.30 | 7,240 |
12 Aug 2022 | 30.26 | 30.90 | 30.24 | 30.88 | 30.88 | 16,300 |
11 Aug 2022 | 30.21 | 30.46 | 30.21 | 30.36 | 30.36 | 9,600 |
10 Aug 2022 | 30.68 | 30.68 | 30.00 | 30.20 | 30.20 | 14,100 |
09 Aug 2022 | 29.92 | 29.93 | 29.50 | 29.93 | 29.93 | 16,400 |
08 Aug 2022 | 30.19 | 30.33 | 29.74 | 29.74 | 29.74 | 12,500 |
05 Aug 2022 | 30.32 | 30.48 | 30.25 | 30.32 | 30.32 | 4,900 |
04 Aug 2022 | 30.26 | 30.50 | 30.26 | 30.35 | 30.35 | 6,500 |
03 Aug 2022 | 30.17 | 30.70 | 30.06 | 30.26 | 30.26 | 11,200 |
02 Aug 2022 | 30.60 | 30.60 | 30.03 | 30.38 | 30.38 | 7,200 |
01 Aug 2022 | 30.15 | 30.76 | 30.06 | 30.52 | 30.52 | 12,000 |
29 Jul 2022 | 30.37 | 30.69 | 30.11 | 30.21 | 30.21 | 9,000 |
28 Jul 2022 | 30.65 | 30.79 | 30.28 | 30.54 | 30.54 | 8,300 |
27 Jul 2022 | 30.44 | 30.90 | 30.44 | 30.90 | 30.90 | 6,300 |
26 Jul 2022 | 30.30 | 30.50 | 30.01 | 30.31 | 30.31 | 9,700 |
25 Jul 2022 | 30.56 | 30.63 | 30.03 | 30.33 | 30.33 | 17,800 |
22 Jul 2022 | 30.43 | 30.99 | 29.37 | 30.45 | 30.45 | 18,700 |
21 Jul 2022 | 30.50 | 30.92 | 30.13 | 30.13 | 30.13 | 8,200 |
20 Jul 2022 | 30.32 | 30.68 | 29.89 | 30.40 | 30.40 | 12,000 |
19 Jul 2022 | 29.76 | 30.48 | 29.76 | 30.18 | 30.18 | 9,500 |
18 Jul 2022 | 30.00 | 30.31 | 29.59 | 29.71 | 29.71 | 10,000 |
15 Jul 2022 | 29.62 | 30.28 | 29.54 | 30.18 | 30.18 | 15,800 |
14 Jul 2022 | 29.05 | 29.20 | 28.75 | 29.20 | 29.20 | 12,500 |
13 Jul 2022 | 29.31 | 29.39 | 29.03 | 29.39 | 29.39 | 7,700 |
12 Jul 2022 | 29.62 | 29.84 | 29.57 | 29.57 | 29.57 | 6,500 |
11 Jul 2022 | 29.71 | 30.77 | 29.66 | 29.84 | 29.84 | 17,600 |
08 Jul 2022 | 30.01 | 30.36 | 29.94 | 30.06 | 30.06 | 9,200 |
07 Jul 2022 | 30.42 | 30.73 | 30.31 | 30.33 | 30.33 | 15,300 |
06 Jul 2022 | 30.45 | 30.58 | 30.14 | 30.46 | 30.46 | 9,500 |
05 Jul 2022 | 30.00 | 30.85 | 29.55 | 30.18 | 30.18 | 10,600 |
01 Jul 2022 | 30.06 | 30.34 | 29.76 | 30.31 | 30.31 | 13,500 |
30 Jun 2022 | 29.70 | 30.13 | 29.65 | 30.13 | 30.13 | 8,500 |
29 Jun 2022 | 30.03 | 30.03 | 29.70 | 29.92 | 29.92 | 15,200 |
28 Jun 2022 | 29.88 | 30.08 | 29.47 | 29.61 | 29.61 | 6,100 |
27 Jun 2022 | 30.51 | 30.51 | 29.72 | 30.36 | 30.36 | 27,600 |
24 Jun 2022 | 29.05 | 30.87 | 28.90 | 30.62 | 30.62 | 110,300 |
23 Jun 2022 | 28.56 | 29.24 | 28.52 | 29.21 | 29.21 | 21,200 |
22 Jun 2022 | 29.37 | 29.37 | 28.70 | 28.86 | 28.86 | 10,600 |
21 Jun 2022 | 30.97 | 30.97 | 28.64 | 28.90 | 28.90 | 15,500 |
17 Jun 2022 | 28.15 | 28.49 | 28.00 | 28.09 | 28.09 | 31,000 |
16 Jun 2022 | 28.27 | 28.73 | 28.02 | 28.15 | 28.15 | 14,000 |
15 Jun 2022 | 28.72 | 28.72 | 28.25 | 28.42 | 28.42 | 18,100 |
14 Jun 2022 | 28.98 | 28.98 | 28.25 | 28.56 | 28.56 | 14,400 |
13 Jun 2022 | 29.30 | 29.52 | 28.75 | 28.75 | 28.75 | 15,500 |
10 Jun 2022 | 29.60 | 29.94 | 29.44 | 29.65 | 29.65 | 11,100 |
09 Jun 2022 | 30.08 | 30.13 | 29.80 | 29.80 | 29.80 | 16,200 |
08 Jun 2022 | 30.14 | 30.37 | 29.90 | 30.34 | 30.34 | 15,400 |
07 Jun 2022 | 30.05 | 30.58 | 30.00 | 30.28 | 30.28 | 12,000 |
06 Jun 2022 | 30.25 | 30.54 | 30.00 | 30.18 | 30.18 | 9,900 |
03 Jun 2022 | 30.23 | 30.23 | 29.91 | 29.98 | 29.98 | 10,400 |
02 Jun 2022 | 30.10 | 30.22 | 29.88 | 30.18 | 30.18 | 16,100 |
01 Jun 2022 | 30.39 | 30.43 | 29.97 | 30.00 | 30.00 | 10,900 |
31 May 2022 | 30.07 | 30.50 | 29.75 | 30.27 | 30.27 | 26,700 |
27 May 2022 | 29.27 | 30.00 | 29.27 | 29.98 | 29.98 | 9,700 |
26 May 2022 | 29.47 | 29.96 | 29.47 | 29.55 | 29.55 | 16,000 |
25 May 2022 | 29.18 | 29.67 | 28.75 | 29.44 | 29.44 | 19,600 |
24 May 2022 | 28.11 | 29.25 | 28.11 | 29.07 | 29.07 | 15,000 |
23 May 2022 | 28.37 | 29.36 | 28.07 | 28.60 | 28.60 | 11,800 |
20 May 2022 | 28.23 | 28.50 | 27.91 | 28.30 | 28.30 | 13,700 |
19 May 2022 | 29.01 | 29.01 | 28.03 | 28.09 | 28.09 | 27,200 |
18 May 2022 | 28.81 | 29.28 | 28.81 | 29.00 | 29.00 | 13,700 |
17 May 2022 | 29.09 | 29.37 | 28.95 | 29.11 | 29.11 | 12,400 |
16 May 2022 | 28.34 | 29.38 | 28.34 | 28.81 | 28.81 | 16,700 |
13 May 2022 | 29.38 | 29.38 | 28.50 | 28.50 | 28.50 | 18,800 |
12 May 2022 | 29.41 | 29.53 | 28.89 | 29.15 | 29.15 | 15,700 |
11 May 2022 | 29.80 | 29.80 | 29.28 | 29.41 | 29.41 | 16,800 |
10 May 2022 | 29.78 | 29.83 | 29.03 | 29.51 | 29.51 | 19,700 |
09 May 2022 | 28.62 | 29.56 | 28.34 | 29.56 | 29.56 | 16,400 |
06 May 2022 | 28.75 | 28.89 | 28.54 | 28.74 | 28.74 | 15,400 |
05 May 2022 | 28.71 | 29.04 | 28.26 | 28.85 | 28.85 | 20,300 |
04 May 2022 | 28.00 | 28.84 | 27.90 | 28.73 | 28.73 | 11,400 |
03 May 2022 | 27.91 | 28.07 | 27.70 | 27.96 | 27.96 | 13,200 |
02 May 2022 | 28.28 | 28.59 | 27.52 | 27.72 | 27.72 | 41,400 |
29 Apr 2022 | 29.39 | 29.39 | 28.15 | 28.15 | 28.15 | 12,800 |
28 Apr 2022 | 28.97 | 30.00 | 28.61 | 29.18 | 29.18 | 12,700 |
27 Apr 2022 | 28.77 | 29.48 | 28.60 | 28.76 | 28.76 | 17,500 |
26 Apr 2022 | 29.24 | 29.39 | 28.75 | 28.77 | 28.77 | 18,600 |
25 Apr 2022 | 29.14 | 29.31 | 28.92 | 29.30 | 29.30 | 16,100 |
22 Apr 2022 | 29.71 | 29.71 | 29.14 | 29.14 | 29.14 | 12,100 |
21 Apr 2022 | 30.02 | 30.65 | 29.16 | 29.56 | 29.56 | 21,100 |
20 Apr 2022 | 29.62 | 29.95 | 29.62 | 29.80 | 29.80 | 12,600 |
19 Apr 2022 | 29.29 | 29.68 | 28.91 | 29.37 | 29.37 | 21,900 |
18 Apr 2022 | 29.21 | 29.26 | 28.83 | 29.03 | 29.03 | 10,200 |
14 Apr 2022 | 29.16 | 29.46 | 28.91 | 29.03 | 29.03 | 8,200 |
13 Apr 2022 | 28.97 | 29.27 | 28.97 | 29.14 | 29.14 | 7,200 |
12 Apr 2022 | 28.88 | 29.25 | 28.84 | 28.95 | 28.95 | 18,500 |
11 Apr 2022 | 29.16 | 29.40 | 28.88 | 28.95 | 28.95 | 13,500 |
08 Apr 2022 | 29.43 | 29.51 | 29.17 | 29.28 | 29.28 | 16,900 |
07 Apr 2022 | 29.79 | 29.93 | 29.58 | 29.66 | 29.66 | 24,600 |
06 Apr 2022 | 30.02 | 30.16 | 29.69 | 29.89 | 29.89 | 39,100 |
05 Apr 2022 | 30.21 | 30.23 | 30.01 | 30.02 | 30.02 | 20,300 |
04 Apr 2022 | 30.62 | 30.62 | 30.00 | 30.01 | 30.01 | 14,300 |
01 Apr 2022 | 30.11 | 30.41 | 30.00 | 30.00 | 30.00 | 13,800 |
31 Mar 2022 | 30.28 | 30.40 | 30.00 | 30.08 | 30.08 | 15,400 |
30 Mar 2022 | 30.14 | 30.40 | 30.01 | 30.06 | 30.06 | 16,000 |
29 Mar 2022 | 30.14 | 30.48 | 30.14 | 30.40 | 30.40 | 9,900 |
28 Mar 2022 | 30.40 | 30.48 | 29.84 | 30.02 | 30.02 | 31,000 |
25 Mar 2022 | 30.10 | 30.60 | 30.10 | 30.35 | 30.35 | 13,000 |
24 Mar 2022 | 30.52 | 30.52 | 29.95 | 30.18 | 30.18 | 14,200 |
23 Mar 2022 | 30.20 | 30.31 | 30.00 | 30.00 | 30.00 | 13,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |