Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 31.40 | 31.32 | 30.70 | 30.99 | 30.99 | 31,867 |
12 Aug 2022 | 31.35 | 31.52 | 31.10 | 31.48 | 31.48 | 37,900 |
11 Aug 2022 | 31.20 | 31.42 | 30.88 | 31.37 | 31.37 | 46,700 |
10 Aug 2022 | 30.65 | 31.29 | 30.64 | 31.03 | 31.03 | 146,400 |
09 Aug 2022 | 30.09 | 30.38 | 29.65 | 30.32 | 30.32 | 52,000 |
08 Aug 2022 | 29.56 | 30.21 | 29.32 | 30.12 | 30.12 | 82,100 |
05 Aug 2022 | 28.04 | 29.74 | 27.83 | 29.38 | 29.38 | 96,100 |
04 Aug 2022 | 27.25 | 28.18 | 27.25 | 28.17 | 28.17 | 61,300 |
03 Aug 2022 | 26.88 | 27.41 | 26.75 | 27.29 | 27.29 | 46,000 |
02 Aug 2022 | 27.50 | 27.50 | 26.53 | 26.67 | 26.67 | 195,300 |
01 Aug 2022 | 27.35 | 27.58 | 26.68 | 27.58 | 27.58 | 54,400 |
29 Jul 2022 | 28.13 | 28.13 | 27.51 | 27.69 | 27.69 | 114,300 |
28 Jul 2022 | 27.63 | 28.03 | 27.43 | 28.02 | 28.02 | 30,500 |
27 Jul 2022 | 27.25 | 27.69 | 27.04 | 27.52 | 27.52 | 33,500 |
26 Jul 2022 | 27.28 | 27.32 | 27.07 | 27.12 | 27.12 | 56,800 |
25 Jul 2022 | 27.62 | 27.62 | 27.18 | 27.36 | 27.36 | 29,800 |
22 Jul 2022 | 28.11 | 28.48 | 27.45 | 27.49 | 27.49 | 76,300 |
21 Jul 2022 | 27.72 | 28.34 | 27.65 | 28.19 | 28.19 | 45,700 |
20 Jul 2022 | 27.05 | 27.91 | 27.05 | 27.88 | 27.88 | 40,400 |
19 Jul 2022 | 27.69 | 27.70 | 27.00 | 27.14 | 27.14 | 51,600 |
18 Jul 2022 | 27.25 | 27.55 | 27.11 | 27.28 | 27.28 | 56,000 |
15 Jul 2022 | 27.07 | 27.14 | 26.70 | 27.11 | 27.11 | 51,000 |
14 Jul 2022 | 26.36 | 26.93 | 26.15 | 26.66 | 26.66 | 72,900 |
13 Jul 2022 | 26.78 | 27.17 | 26.69 | 27.02 | 27.02 | 116,100 |
12 Jul 2022 | 26.94 | 27.32 | 26.76 | 27.18 | 27.18 | 62,800 |
11 Jul 2022 | 26.79 | 27.07 | 26.36 | 26.89 | 26.89 | 47,000 |
08 Jul 2022 | 26.99 | 27.41 | 26.82 | 27.14 | 27.14 | 34,200 |
07 Jul 2022 | 26.04 | 27.26 | 25.85 | 27.20 | 27.20 | 77,200 |
06 Jul 2022 | 25.60 | 25.99 | 25.55 | 25.88 | 25.88 | 66,600 |
05 Jul 2022 | 25.03 | 25.63 | 24.58 | 25.54 | 25.54 | 154,200 |
01 Jul 2022 | 25.12 | 25.81 | 25.12 | 25.59 | 25.59 | 32,700 |
30 Jun 2022 | 24.95 | 25.22 | 24.47 | 25.07 | 25.07 | 46,400 |
29 Jun 2022 | 25.60 | 25.60 | 25.16 | 25.20 | 25.20 | 43,200 |
28 Jun 2022 | 25.30 | 25.72 | 25.22 | 25.56 | 25.56 | 85,100 |
27 Jun 2022 | 25.75 | 26.03 | 25.16 | 25.30 | 25.30 | 55,600 |
24 Jun 2022 | 24.81 | 25.73 | 24.76 | 25.58 | 25.58 | 107,900 |
23 Jun 2022 | 23.76 | 24.56 | 23.73 | 24.45 | 24.45 | 46,500 |
22 Jun 2022 | 22.86 | 23.88 | 22.86 | 23.66 | 23.66 | 62,400 |
21 Jun 2022 | 22.85 | 23.57 | 22.85 | 23.15 | 23.15 | 27,000 |
17 Jun 2022 | 22.43 | 22.77 | 22.07 | 22.54 | 22.54 | 80,100 |
16 Jun 2022 | 22.90 | 22.95 | 22.35 | 22.46 | 22.46 | 71,600 |
15 Jun 2022 | 23.19 | 23.78 | 22.94 | 23.48 | 23.48 | 66,000 |
14 Jun 2022 | 23.53 | 23.76 | 23.07 | 23.16 | 23.16 | 47,700 |
13 Jun 2022 | 23.17 | 23.64 | 23.00 | 23.29 | 23.29 | 128,000 |
10 Jun 2022 | 24.48 | 24.51 | 23.67 | 23.67 | 23.67 | 40,900 |
09 Jun 2022 | 25.24 | 25.32 | 24.99 | 24.99 | 24.99 | 47,400 |
08 Jun 2022 | 25.64 | 25.64 | 25.26 | 25.29 | 25.29 | 62,500 |
07 Jun 2022 | 25.13 | 25.72 | 25.13 | 25.60 | 25.60 | 75,000 |
06 Jun 2022 | 25.03 | 25.52 | 25.03 | 25.44 | 25.44 | 52,700 |
03 Jun 2022 | 25.14 | 25.33 | 24.78 | 24.93 | 24.93 | 94,000 |
02 Jun 2022 | 25.03 | 25.38 | 24.97 | 25.34 | 25.34 | 84,500 |
01 Jun 2022 | 25.50 | 25.52 | 24.59 | 24.73 | 24.73 | 58,800 |
31 May 2022 | 25.34 | 25.43 | 24.64 | 25.07 | 25.07 | 86,600 |
27 May 2022 | 24.99 | 25.84 | 24.90 | 25.30 | 25.30 | 82,600 |
26 May 2022 | 23.87 | 24.84 | 23.87 | 24.76 | 24.76 | 51,100 |
25 May 2022 | 23.86 | 24.09 | 23.40 | 23.86 | 23.86 | 65,900 |
24 May 2022 | 24.28 | 24.28 | 23.50 | 23.94 | 23.94 | 132,800 |
23 May 2022 | 24.52 | 24.97 | 24.17 | 24.54 | 24.54 | 36,800 |
20 May 2022 | 24.45 | 24.63 | 24.26 | 24.63 | 24.63 | 81,500 |
19 May 2022 | 23.41 | 24.56 | 23.41 | 24.20 | 24.20 | 75,400 |
18 May 2022 | 24.36 | 24.53 | 23.33 | 23.69 | 23.69 | 73,500 |
17 May 2022 | 24.28 | 24.63 | 23.54 | 24.60 | 24.60 | 116,300 |
16 May 2022 | 23.30 | 23.81 | 23.09 | 23.72 | 23.72 | 81,000 |
13 May 2022 | 22.57 | 23.31 | 22.18 | 23.30 | 23.30 | 71,300 |
12 May 2022 | 21.31 | 22.41 | 21.20 | 22.18 | 22.18 | 106,900 |
11 May 2022 | 21.75 | 21.94 | 21.42 | 21.56 | 21.56 | 185,800 |
10 May 2022 | 21.92 | 22.17 | 21.17 | 21.87 | 21.87 | 131,500 |
09 May 2022 | 21.24 | 21.88 | 21.06 | 21.46 | 21.46 | 146,100 |
06 May 2022 | 21.21 | 22.20 | 20.73 | 21.84 | 21.84 | 323,600 |
05 May 2022 | 21.87 | 21.87 | 20.83 | 21.06 | 21.06 | 97,700 |
04 May 2022 | 21.69 | 21.97 | 21.03 | 21.97 | 21.97 | 141,400 |
03 May 2022 | 21.53 | 21.74 | 21.27 | 21.46 | 21.46 | 92,000 |
02 May 2022 | 21.52 | 21.85 | 21.22 | 21.58 | 21.58 | 116,700 |
29 Apr 2022 | 22.69 | 23.06 | 21.60 | 21.69 | 21.69 | 66,100 |
28 Apr 2022 | 22.05 | 23.06 | 21.96 | 22.86 | 22.86 | 57,400 |
27 Apr 2022 | 21.66 | 22.25 | 21.66 | 21.82 | 21.82 | 59,700 |
26 Apr 2022 | 22.19 | 22.19 | 21.66 | 21.75 | 21.75 | 124,400 |
25 Apr 2022 | 21.58 | 22.34 | 21.56 | 22.24 | 22.24 | 91,200 |
22 Apr 2022 | 22.74 | 22.75 | 21.82 | 21.84 | 21.84 | 65,500 |
21 Apr 2022 | 23.50 | 23.71 | 22.67 | 22.71 | 22.71 | 55,300 |
20 Apr 2022 | 23.52 | 23.91 | 23.31 | 23.33 | 23.33 | 47,400 |
19 Apr 2022 | 22.98 | 23.62 | 22.93 | 23.50 | 23.50 | 52,700 |
18 Apr 2022 | 23.78 | 23.84 | 22.95 | 23.11 | 23.11 | 66,800 |
14 Apr 2022 | 24.21 | 24.25 | 23.69 | 23.94 | 23.94 | 276,600 |
13 Apr 2022 | 23.78 | 24.28 | 23.73 | 24.26 | 24.26 | 84,900 |
12 Apr 2022 | 23.92 | 24.28 | 23.60 | 23.88 | 23.88 | 237,600 |
11 Apr 2022 | 23.51 | 24.02 | 23.49 | 23.63 | 23.63 | 110,400 |
08 Apr 2022 | 23.74 | 23.89 | 23.30 | 23.77 | 23.77 | 184,100 |
07 Apr 2022 | 23.81 | 24.09 | 23.53 | 23.69 | 23.69 | 56,300 |
06 Apr 2022 | 24.11 | 24.31 | 23.92 | 23.97 | 23.97 | 118,000 |
05 Apr 2022 | 25.10 | 25.24 | 24.33 | 24.41 | 24.41 | 59,900 |
04 Apr 2022 | 24.50 | 25.10 | 24.41 | 24.95 | 24.95 | 171,800 |
01 Apr 2022 | 24.80 | 24.91 | 24.29 | 24.36 | 24.36 | 51,300 |
31 Mar 2022 | 25.71 | 25.95 | 24.70 | 24.71 | 24.71 | 80,700 |
30 Mar 2022 | 25.79 | 26.02 | 25.49 | 25.92 | 25.92 | 127,800 |
29 Mar 2022 | 25.05 | 25.79 | 25.00 | 25.74 | 25.74 | 39,700 |
28 Mar 2022 | 25.18 | 25.18 | 24.44 | 24.68 | 24.68 | 35,300 |
25 Mar 2022 | 25.38 | 25.38 | 24.88 | 25.07 | 25.07 | 47,300 |
24 Mar 2022 | 25.19 | 25.33 | 24.93 | 25.26 | 25.26 | 62,500 |
23 Mar 2022 | 25.54 | 25.75 | 25.13 | 25.18 | 25.18 | 76,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |