Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 28.34 | 28.96 | 28.30 | 28.85 | 28.85 | 9,118,100 |
12 Aug 2022 | 27.87 | 28.66 | 27.87 | 28.61 | 28.61 | 15,008,600 |
11 Aug 2022 | 28.40 | 29.64 | 28.34 | 28.72 | 28.72 | 14,836,300 |
10 Aug 2022 | 27.66 | 28.01 | 27.18 | 27.95 | 27.95 | 15,222,300 |
09 Aug 2022 | 27.95 | 28.26 | 27.62 | 27.76 | 27.76 | 7,980,800 |
08 Aug 2022 | 28.38 | 28.72 | 28.01 | 28.06 | 28.06 | 9,491,300 |
05 Aug 2022 | 28.55 | 28.66 | 28.20 | 28.55 | 28.55 | 15,843,500 |
04 Aug 2022 | 29.60 | 30.02 | 28.98 | 29.24 | 29.24 | 17,931,500 |
03 Aug 2022 | 27.97 | 28.79 | 27.59 | 28.70 | 28.70 | 14,730,700 |
02 Aug 2022 | 27.01 | 28.63 | 27.00 | 28.12 | 28.12 | 29,930,700 |
01 Aug 2022 | 27.81 | 27.96 | 27.09 | 27.63 | 27.63 | 22,985,800 |
29 July 2022 | 28.39 | 28.68 | 27.94 | 28.35 | 28.35 | 26,753,200 |
28 July 2022 | 30.20 | 30.36 | 28.99 | 29.95 | 29.95 | 19,418,400 |
27 July 2022 | 30.19 | 30.56 | 29.56 | 30.48 | 30.48 | 11,487,500 |
26 July 2022 | 30.53 | 30.70 | 29.77 | 29.86 | 29.86 | 8,631,800 |
25 July 2022 | 30.06 | 30.40 | 29.72 | 30.31 | 30.31 | 7,598,200 |
22 July 2022 | 30.68 | 30.73 | 29.77 | 29.91 | 29.91 | 12,242,900 |
21 July 2022 | 30.54 | 31.21 | 30.53 | 31.00 | 31.00 | 10,624,200 |
20 July 2022 | 30.56 | 30.94 | 30.04 | 30.40 | 30.40 | 16,399,300 |
19 July 2022 | 30.41 | 30.73 | 29.98 | 30.70 | 30.70 | 10,995,900 |
18 July 2022 | 30.03 | 30.74 | 29.92 | 30.01 | 30.01 | 19,790,500 |
15 July 2022 | 29.00 | 29.19 | 28.22 | 29.18 | 29.18 | 18,515,400 |
14 July 2022 | 30.07 | 30.16 | 29.11 | 29.45 | 29.45 | 23,774,900 |
13 July 2022 | 29.49 | 30.68 | 29.35 | 30.33 | 30.33 | 14,726,300 |
12 July 2022 | 30.11 | 30.41 | 29.63 | 30.09 | 30.09 | 11,435,600 |
11 July 2022 | 30.80 | 30.80 | 29.87 | 29.93 | 29.93 | 27,231,700 |
08 July 2022 | 32.33 | 32.63 | 31.80 | 32.11 | 32.11 | 17,767,300 |
07 July 2022 | 32.51 | 33.13 | 32.31 | 32.89 | 32.89 | 18,927,600 |
06 July 2022 | 32.80 | 32.87 | 31.50 | 32.01 | 32.01 | 25,690,400 |
05 July 2022 | 32.44 | 33.27 | 32.07 | 33.25 | 33.25 | 17,965,300 |
01 July 2022 | 32.54 | 33.41 | 32.36 | 33.18 | 33.18 | 15,275,500 |
30 June 2022 | 32.23 | 32.79 | 31.66 | 32.76 | 32.76 | 23,841,800 |
29 June 2022 | 33.10 | 33.26 | 32.55 | 32.97 | 32.97 | 16,404,600 |
28 June 2022 | 33.94 | 34.25 | 33.19 | 33.33 | 33.33 | 19,243,000 |
27 June 2022 | 34.27 | 34.36 | 33.36 | 33.51 | 33.51 | 19,670,100 |
24 June 2022 | 33.03 | 33.48 | 32.78 | 33.41 | 33.41 | 20,275,000 |
23 June 2022 | 32.07 | 32.83 | 31.51 | 32.22 | 32.22 | 27,867,800 |
22 June 2022 | 31.38 | 32.02 | 31.17 | 31.43 | 31.43 | 21,786,800 |
21 June 2022 | 32.16 | 32.74 | 31.89 | 32.44 | 32.44 | 22,870,700 |
17 June 2022 | 32.15 | 32.32 | 30.62 | 31.22 | 31.22 | 29,797,100 |
16 June 2022 | 30.46 | 30.84 | 29.87 | 30.25 | 30.25 | 29,947,500 |
15 June 2022 | 31.86 | 32.19 | 31.10 | 31.92 | 31.92 | 21,033,200 |
14 June 2022 | 30.36 | 31.58 | 30.22 | 31.39 | 31.39 | 32,416,900 |
13 June 2022 | 30.19 | 30.49 | 28.94 | 29.43 | 29.43 | 31,503,500 |
10 June 2022 | 32.33 | 32.81 | 31.31 | 31.64 | 31.64 | 31,031,400 |
09 June 2022 | 32.67 | 32.76 | 31.55 | 31.59 | 31.59 | 35,410,900 |
08 June 2022 | 33.02 | 34.12 | 32.74 | 33.86 | 33.86 | 42,801,600 |
07 June 2022 | 30.86 | 32.06 | 30.66 | 32.00 | 32.00 | 31,450,100 |
06 June 2022 | 31.50 | 31.81 | 30.46 | 30.73 | 30.73 | 36,676,600 |
03 June 2022 | 29.72 | 29.88 | 29.10 | 29.35 | 29.35 | 15,682,000 |
02 June 2022 | 28.86 | 30.25 | 28.78 | 30.17 | 30.17 | 24,522,800 |
01 June 2022 | 29.34 | 29.57 | 28.20 | 28.57 | 28.57 | 21,458,600 |
31 May 2022 | 29.34 | 29.67 | 28.89 | 29.13 | 29.13 | 27,593,100 |
27 May 2022 | 27.51 | 27.84 | 26.79 | 27.81 | 27.81 | 20,736,600 |
26 May 2022 | 25.91 | 27.55 | 25.85 | 27.42 | 27.42 | 27,696,300 |
25 May 2022 | 25.22 | 25.63 | 25.06 | 25.51 | 25.51 | 18,114,200 |
24 May 2022 | 25.95 | 26.08 | 24.48 | 24.79 | 24.79 | 38,821,100 |
23 May 2022 | 27.07 | 27.07 | 26.35 | 26.62 | 26.62 | 19,366,300 |
20 May 2022 | 27.94 | 28.33 | 26.36 | 26.94 | 26.94 | 26,627,500 |
19 May 2022 | 26.80 | 27.80 | 26.80 | 27.49 | 27.49 | 28,813,000 |
18 May 2022 | 27.00 | 27.64 | 26.56 | 26.70 | 26.70 | 22,355,900 |
17 May 2022 | 28.16 | 28.43 | 27.03 | 27.54 | 27.54 | 34,620,200 |
16 May 2022 | 26.61 | 27.24 | 26.28 | 26.68 | 26.68 | 31,367,000 |
13 May 2022 | 25.62 | 26.72 | 25.60 | 26.62 | 26.62 | 24,586,000 |
12 May 2022 | 24.45 | 25.50 | 23.72 | 24.88 | 24.88 | 30,830,200 |
11 May 2022 | 25.40 | 26.01 | 24.47 | 24.52 | 24.52 | 25,023,100 |
10 May 2022 | 25.11 | 25.31 | 24.22 | 24.79 | 24.79 | 40,583,600 |
09 May 2022 | 25.07 | 25.19 | 23.95 | 24.10 | 24.10 | 28,633,100 |
06 May 2022 | 26.71 | 26.82 | 25.65 | 25.74 | 25.74 | 29,309,100 |
05 May 2022 | 27.97 | 28.23 | 26.65 | 27.08 | 27.08 | 28,728,100 |
04 May 2022 | 27.96 | 29.21 | 27.55 | 29.12 | 29.12 | 26,322,700 |
03 May 2022 | 29.00 | 29.50 | 28.65 | 28.93 | 28.93 | 13,292,700 |
02 May 2022 | 28.08 | 28.93 | 27.65 | 28.83 | 28.83 | 21,457,600 |
29 Apr 2022 | 29.10 | 29.63 | 28.13 | 28.27 | 28.27 | 32,211,500 |
28 Apr 2022 | 26.24 | 26.48 | 25.30 | 26.33 | 26.33 | 18,866,400 |
27 Apr 2022 | 25.26 | 26.42 | 25.26 | 25.96 | 25.96 | 24,062,400 |
26 Apr 2022 | 25.20 | 25.24 | 24.50 | 24.68 | 24.68 | 17,802,900 |
25 Apr 2022 | 24.23 | 25.31 | 24.00 | 25.16 | 25.16 | 26,834,300 |
22 Apr 2022 | 25.44 | 26.42 | 25.01 | 25.13 | 25.13 | 19,447,100 |
21 Apr 2022 | 26.03 | 26.30 | 24.70 | 24.79 | 24.79 | 25,182,000 |
20 Apr 2022 | 27.30 | 27.30 | 26.11 | 26.15 | 26.15 | 16,960,500 |
19 Apr 2022 | 26.93 | 27.49 | 26.39 | 27.47 | 27.47 | 14,693,300 |
18 Apr 2022 | 27.38 | 27.54 | 26.64 | 27.33 | 27.33 | 20,681,900 |
14 Apr 2022 | 28.59 | 28.74 | 27.85 | 27.86 | 27.86 | 13,150,000 |
13 Apr 2022 | 28.19 | 29.12 | 27.92 | 28.88 | 28.88 | 15,231,500 |
12 Apr 2022 | 28.82 | 28.97 | 27.85 | 27.90 | 27.90 | 16,244,200 |
11 Apr 2022 | 28.44 | 29.12 | 27.87 | 28.44 | 28.44 | 17,527,500 |
08 Apr 2022 | 28.92 | 29.37 | 28.57 | 28.81 | 28.81 | 11,703,200 |
07 Apr 2022 | 29.75 | 29.81 | 28.48 | 28.89 | 28.89 | 25,895,100 |
06 Apr 2022 | 30.49 | 30.60 | 29.48 | 30.06 | 30.06 | 16,742,900 |
05 Apr 2022 | 32.15 | 32.17 | 30.90 | 30.97 | 30.97 | 18,887,300 |
04 Apr 2022 | 31.59 | 32.76 | 31.26 | 32.52 | 32.52 | 31,309,400 |
01 Apr 2022 | 31.05 | 31.45 | 29.82 | 30.21 | 30.21 | 28,756,300 |
31 Mar 2022 | 29.96 | 30.00 | 28.46 | 28.51 | 28.51 | 26,727,900 |
30 Mar 2022 | 30.63 | 31.65 | 30.26 | 30.41 | 30.41 | 19,209,600 |
29 Mar 2022 | 31.49 | 32.16 | 31.04 | 31.29 | 31.29 | 24,871,100 |
28 Mar 2022 | 29.83 | 30.41 | 29.20 | 29.95 | 29.95 | 20,619,000 |
25 Mar 2022 | 29.20 | 29.41 | 28.54 | 29.18 | 29.18 | 31,315,000 |
24 Mar 2022 | 30.60 | 30.76 | 29.33 | 30.44 | 30.44 | 29,049,000 |
23 Mar 2022 | 30.48 | 32.83 | 29.96 | 31.30 | 31.30 | 33,165,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |