Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 30.90 | 31.04 | 30.22 | 31.02 | 31.02 | 1,843,300 |
15 Aug 2022 | 30.68 | 31.09 | 30.49 | 31.03 | 31.03 | 1,400,700 |
12 Aug 2022 | 30.60 | 30.80 | 30.35 | 30.77 | 30.77 | 690,600 |
11 Aug 2022 | 30.90 | 30.99 | 30.43 | 30.45 | 30.45 | 1,105,700 |
10 Aug 2022 | 30.55 | 30.72 | 30.29 | 30.48 | 30.48 | 951,100 |
09 Aug 2022 | 30.00 | 30.18 | 29.64 | 29.99 | 29.99 | 935,200 |
08 Aug 2022 | 30.05 | 30.50 | 29.97 | 30.21 | 30.21 | 1,074,400 |
05 Aug 2022 | 29.80 | 30.16 | 29.44 | 29.96 | 29.96 | 869,700 |
04 Aug 2022 | 29.80 | 30.07 | 29.54 | 30.00 | 30.00 | 956,600 |
03 Aug 2022 | 28.86 | 29.84 | 28.78 | 29.82 | 29.82 | 1,112,500 |
02 Aug 2022 | 28.78 | 28.98 | 28.64 | 28.76 | 28.76 | 754,900 |
01 Aug 2022 | 28.31 | 29.38 | 28.23 | 28.92 | 28.92 | 1,885,600 |
29 Jul 2022 | 28.50 | 28.69 | 28.21 | 28.44 | 28.44 | 635,500 |
28 Jul 2022 | 28.00 | 28.49 | 27.68 | 28.43 | 28.43 | 806,100 |
27 Jul 2022 | 27.77 | 28.18 | 27.61 | 28.01 | 28.01 | 877,200 |
26 Jul 2022 | 28.08 | 28.08 | 27.11 | 27.37 | 27.37 | 1,073,100 |
25 Jul 2022 | 28.24 | 28.24 | 27.73 | 28.00 | 28.00 | 645,500 |
22 Jul 2022 | 28.49 | 28.95 | 27.87 | 28.11 | 28.11 | 1,627,200 |
21 Jul 2022 | 27.66 | 28.43 | 27.65 | 28.43 | 28.43 | 1,102,100 |
20 Jul 2022 | 27.45 | 28.16 | 27.37 | 27.75 | 27.75 | 1,091,800 |
19 Jul 2022 | 27.10 | 27.36 | 26.71 | 27.33 | 27.33 | 854,200 |
18 Jul 2022 | 26.79 | 27.42 | 26.73 | 26.80 | 26.80 | 1,133,000 |
15 Jul 2022 | 26.73 | 27.30 | 26.42 | 26.65 | 26.65 | 1,707,700 |
14 Jul 2022 | 26.31 | 26.55 | 25.52 | 26.31 | 26.31 | 1,351,000 |
13 Jul 2022 | 25.67 | 26.66 | 25.45 | 26.54 | 26.54 | 1,664,500 |
12 Jul 2022 | 27.35 | 27.50 | 25.83 | 26.03 | 26.03 | 1,220,500 |
11 Jul 2022 | 26.77 | 27.87 | 26.28 | 27.35 | 27.35 | 2,007,400 |
08 Jul 2022 | 26.53 | 27.09 | 26.37 | 26.80 | 26.80 | 1,076,600 |
07 Jul 2022 | 26.20 | 26.94 | 26.20 | 26.82 | 26.82 | 1,141,300 |
06 Jul 2022 | 26.23 | 26.47 | 25.82 | 26.17 | 26.17 | 1,250,100 |
05 Jul 2022 | 25.50 | 26.26 | 25.25 | 26.24 | 26.24 | 1,030,200 |
01 Jul 2022 | 25.14 | 25.90 | 25.10 | 25.79 | 25.79 | 1,009,400 |
30 Jun 2022 | 26.02 | 26.09 | 25.06 | 25.14 | 25.14 | 1,434,600 |
29 Jun 2022 | 25.98 | 26.36 | 25.64 | 26.20 | 26.20 | 1,813,500 |
28 Jun 2022 | 26.52 | 26.87 | 25.60 | 25.85 | 25.85 | 1,075,700 |
27 Jun 2022 | 26.70 | 26.72 | 26.04 | 26.41 | 26.41 | 1,307,400 |
24 Jun 2022 | 24.93 | 26.76 | 24.83 | 26.71 | 26.71 | 3,915,000 |
23 Jun 2022 | 24.35 | 24.73 | 24.06 | 24.72 | 24.72 | 1,591,800 |
22 Jun 2022 | 23.83 | 24.47 | 23.78 | 24.16 | 24.16 | 1,283,900 |
21 Jun 2022 | 24.12 | 24.44 | 23.68 | 23.99 | 23.99 | 1,898,300 |
17 Jun 2022 | 23.06 | 24.16 | 22.64 | 23.85 | 23.85 | 6,675,300 |
16 Jun 2022 | 23.47 | 23.88 | 22.31 | 22.65 | 22.65 | 1,933,000 |
15 Jun 2022 | 24.26 | 24.27 | 23.43 | 23.90 | 23.90 | 1,731,300 |
14 Jun 2022 | 24.10 | 24.40 | 23.66 | 23.95 | 23.95 | 1,548,400 |
13 Jun 2022 | 24.94 | 25.37 | 24.10 | 24.12 | 24.12 | 1,571,500 |
10 Jun 2022 | 25.60 | 25.87 | 25.49 | 25.66 | 25.66 | 972,800 |
09 Jun 2022 | 26.63 | 26.69 | 25.96 | 25.98 | 25.98 | 1,128,400 |
08 Jun 2022 | 26.70 | 26.94 | 26.56 | 26.78 | 26.78 | 1,069,500 |
07 Jun 2022 | 26.47 | 27.09 | 26.40 | 26.87 | 26.87 | 1,272,600 |
06 Jun 2022 | 27.03 | 27.17 | 26.41 | 26.61 | 26.61 | 1,191,100 |
03 Jun 2022 | 26.50 | 28.04 | 26.33 | 27.24 | 27.24 | 2,145,200 |
02 Jun 2022 | 26.44 | 26.91 | 26.44 | 26.75 | 26.75 | 1,203,600 |
01 Jun 2022 | 26.42 | 27.20 | 26.20 | 26.58 | 26.58 | 2,514,900 |
31 May 2022 | 26.91 | 27.00 | 25.92 | 26.11 | 26.11 | 1,711,200 |
27 May 2022 | 27.87 | 27.88 | 26.60 | 26.81 | 26.81 | 1,743,100 |
26 May 2022 | 26.19 | 27.69 | 25.17 | 27.49 | 27.49 | 2,972,400 |
25 May 2022 | 25.38 | 26.57 | 25.11 | 26.06 | 26.06 | 2,346,300 |
24 May 2022 | 26.21 | 26.29 | 24.61 | 25.44 | 25.44 | 2,798,900 |
23 May 2022 | 26.65 | 26.84 | 26.21 | 26.41 | 26.41 | 1,939,500 |
20 May 2022 | 27.71 | 27.71 | 25.95 | 26.53 | 26.53 | 2,811,200 |
19 May 2022 | 26.85 | 27.82 | 26.85 | 27.37 | 27.37 | 1,346,800 |
18 May 2022 | 28.00 | 28.30 | 26.70 | 27.01 | 27.01 | 1,466,100 |
17 May 2022 | 28.59 | 28.79 | 27.96 | 28.51 | 28.51 | 1,622,300 |
16 May 2022 | 28.69 | 28.73 | 27.95 | 28.17 | 28.17 | 1,165,400 |
13 May 2022 | 27.86 | 28.93 | 27.74 | 28.67 | 28.67 | 2,278,300 |
12 May 2022 | 28.00 | 28.17 | 27.09 | 27.73 | 27.73 | 2,096,100 |
11 May 2022 | 28.67 | 29.27 | 27.59 | 28.35 | 28.35 | 3,226,300 |
10 May 2022 | 29.28 | 29.68 | 28.32 | 28.80 | 28.80 | 2,011,100 |
09 May 2022 | 29.07 | 29.63 | 28.83 | 29.03 | 29.03 | 2,351,200 |
06 May 2022 | 30.05 | 30.05 | 28.95 | 29.51 | 29.51 | 1,605,400 |
05 May 2022 | 31.76 | 31.88 | 29.83 | 30.24 | 30.24 | 2,239,400 |
04 May 2022 | 31.00 | 31.99 | 30.49 | 31.88 | 31.88 | 2,542,600 |
03 May 2022 | 30.39 | 30.88 | 30.02 | 30.65 | 30.65 | 1,056,900 |
02 May 2022 | 30.50 | 30.80 | 29.53 | 30.38 | 30.38 | 1,486,400 |
29 Apr 2022 | 30.37 | 31.08 | 30.29 | 30.62 | 30.62 | 1,752,500 |
28 Apr 2022 | 30.66 | 31.02 | 30.28 | 30.70 | 30.70 | 1,205,600 |
27 Apr 2022 | 30.48 | 30.65 | 29.78 | 30.20 | 30.20 | 1,549,400 |
26 Apr 2022 | 31.57 | 31.71 | 30.33 | 30.39 | 30.39 | 1,545,900 |
25 Apr 2022 | 30.73 | 32.31 | 30.62 | 31.83 | 31.83 | 2,388,000 |
22 Apr 2022 | 31.26 | 31.49 | 30.68 | 30.98 | 30.98 | 1,373,800 |
21 Apr 2022 | 32.53 | 32.84 | 31.13 | 31.25 | 31.25 | 1,374,000 |
20 Apr 2022 | 32.60 | 33.04 | 32.12 | 32.30 | 32.30 | 1,933,700 |
19 Apr 2022 | 31.72 | 32.49 | 31.66 | 32.33 | 32.33 | 1,809,400 |
18 Apr 2022 | 30.82 | 31.72 | 30.69 | 31.66 | 31.66 | 2,368,100 |
14 Apr 2022 | 31.84 | 31.85 | 30.75 | 30.82 | 30.82 | 2,049,500 |
13 Apr 2022 | 30.69 | 31.76 | 30.62 | 31.69 | 31.69 | 3,184,700 |
12 Apr 2022 | 30.16 | 31.02 | 30.13 | 30.52 | 30.52 | 3,219,000 |
11 Apr 2022 | 28.44 | 30.12 | 28.37 | 29.90 | 29.90 | 2,407,100 |
08 Apr 2022 | 28.81 | 28.93 | 28.43 | 28.55 | 28.55 | 1,611,900 |
07 Apr 2022 | 27.40 | 28.96 | 27.29 | 28.87 | 28.87 | 3,159,000 |
06 Apr 2022 | 28.49 | 28.74 | 27.48 | 27.53 | 27.53 | 1,988,400 |
05 Apr 2022 | 29.26 | 29.66 | 28.53 | 28.84 | 28.84 | 2,578,000 |
04 Apr 2022 | 28.81 | 29.48 | 28.67 | 29.26 | 29.26 | 1,349,400 |
01 Apr 2022 | 29.00 | 29.21 | 28.46 | 28.81 | 28.81 | 1,518,400 |
31 Mar 2022 | 29.01 | 29.49 | 28.99 | 29.06 | 29.06 | 1,987,400 |
30 Mar 2022 | 29.43 | 29.50 | 28.98 | 29.15 | 29.15 | 1,435,400 |
29 Mar 2022 | 28.86 | 29.67 | 28.76 | 29.52 | 29.52 | 1,574,300 |
28 Mar 2022 | 28.19 | 28.79 | 28.16 | 28.79 | 28.79 | 1,154,000 |
25 Mar 2022 | 28.25 | 28.34 | 28.00 | 28.31 | 28.31 | 1,000,800 |
24 Mar 2022 | 27.50 | 28.09 | 27.25 | 28.09 | 28.09 | 1,290,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |