Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | 29.40 | 29.44 | 29.32 | 29.39 | 29.39 | 226,246 |
Aug 08, 2022 | 29.90 | 30.09 | 29.61 | 29.71 | 29.71 | 1,332,200 |
Aug 05, 2022 | 29.44 | 29.72 | 29.35 | 29.69 | 29.69 | 1,148,600 |
Aug 04, 2022 | 30.01 | 30.21 | 29.94 | 30.12 | 30.12 | 1,064,900 |
Aug 03, 2022 | 29.66 | 29.81 | 29.46 | 29.75 | 29.75 | 1,316,900 |
Aug 02, 2022 | 29.82 | 29.97 | 29.62 | 29.64 | 29.64 | 1,521,100 |
Aug 01, 2022 | 30.21 | 30.24 | 29.98 | 30.13 | 30.13 | 1,560,800 |
Jul 29, 2022 | 29.80 | 30.44 | 29.71 | 30.37 | 30.37 | 2,314,400 |
Jul 28, 2022 | 29.22 | 29.58 | 29.13 | 29.55 | 29.55 | 2,158,600 |
Jul 27, 2022 | 28.43 | 28.97 | 28.42 | 28.87 | 28.87 | 1,524,400 |
Jul 26, 2022 | 28.35 | 28.55 | 28.28 | 28.35 | 28.35 | 1,177,700 |
Jul 25, 2022 | 28.47 | 28.62 | 28.33 | 28.54 | 28.54 | 1,423,100 |
Jul 22, 2022 | 28.73 | 28.86 | 28.43 | 28.54 | 28.54 | 1,321,000 |
Jul 21, 2022 | 28.27 | 28.74 | 28.11 | 28.71 | 28.71 | 1,627,300 |
Jul 20, 2022 | 28.06 | 28.26 | 27.88 | 28.09 | 28.09 | 2,754,200 |
Jul 19, 2022 | 27.75 | 28.17 | 27.74 | 28.11 | 28.11 | 1,995,500 |
Jul 18, 2022 | 27.35 | 27.49 | 26.97 | 27.05 | 27.05 | 1,632,400 |
Jul 15, 2022 | 26.55 | 26.95 | 26.33 | 26.93 | 26.93 | 1,463,300 |
Jul 14, 2022 | 26.18 | 26.35 | 25.95 | 26.33 | 26.33 | 1,621,200 |
Jul 13, 2022 | 26.30 | 26.74 | 26.11 | 26.59 | 26.59 | 2,594,100 |
Jul 12, 2022 | 26.57 | 26.83 | 26.37 | 26.42 | 26.42 | 2,693,900 |
Jul 11, 2022 | 26.56 | 26.61 | 26.34 | 26.44 | 26.44 | 1,769,300 |
Jul 08, 2022 | 26.95 | 27.16 | 26.77 | 26.90 | 26.90 | 1,892,000 |
Jul 07, 2022 | 26.72 | 27.05 | 26.72 | 27.03 | 27.03 | 1,440,900 |
Jul 06, 2022 | 26.14 | 26.48 | 26.01 | 26.37 | 26.37 | 2,062,100 |
Jul 05, 2022 | 25.97 | 26.40 | 25.85 | 26.39 | 26.39 | 2,165,700 |
Jul 01, 2022 | 26.33 | 26.63 | 26.12 | 26.61 | 26.61 | 2,282,700 |
Jun 30, 2022 | 26.37 | 26.83 | 26.17 | 26.73 | 26.73 | 2,095,500 |
Jun 29, 2022 | 27.07 | 27.10 | 26.82 | 26.88 | 26.88 | 2,584,600 |
Jun 28, 2022 | 27.21 | 27.47 | 26.86 | 26.87 | 26.87 | 1,989,400 |
Jun 27, 2022 | 27.06 | 27.24 | 26.87 | 27.10 | 27.10 | 1,996,900 |
Jun 24, 2022 | 26.68 | 26.93 | 26.59 | 26.77 | 26.77 | 3,293,900 |
Jun 23, 2022 | 26.15 | 26.19 | 25.80 | 26.18 | 26.18 | 3,458,500 |
Jun 22, 2022 | 26.07 | 26.57 | 26.00 | 26.37 | 26.37 | 2,637,800 |
Jun 21, 2022 | 26.84 | 27.07 | 26.70 | 26.75 | 26.75 | 3,022,900 |
Jun 17, 2022 | 27.01 | 27.21 | 26.62 | 26.65 | 26.65 | 4,632,600 |
Jun 16, 2022 | 27.60 | 27.65 | 27.27 | 27.38 | 27.38 | 2,829,400 |
Jun 15, 2022 | 28.04 | 28.45 | 27.56 | 28.15 | 28.15 | 2,643,000 |
Jun 14, 2022 | 27.71 | 27.90 | 27.27 | 27.54 | 27.54 | 2,672,100 |
Jun 13, 2022 | 28.08 | 28.24 | 27.77 | 27.87 | 27.87 | 2,384,900 |
Jun 10, 2022 | 29.46 | 29.51 | 29.07 | 29.22 | 29.22 | 2,034,600 |
Jun 09, 2022 | 30.45 | 30.60 | 29.93 | 29.93 | 29.93 | 1,617,900 |
Jun 08, 2022 | 30.85 | 31.08 | 30.58 | 30.65 | 30.65 | 1,770,800 |
Jun 07, 2022 | 31.17 | 31.62 | 31.11 | 31.60 | 31.60 | 1,691,000 |
Jun 06, 2022 | 31.74 | 31.87 | 31.44 | 31.55 | 31.55 | 1,187,300 |
Jun 03, 2022 | 31.61 | 31.80 | 31.44 | 31.57 | 31.57 | 1,795,900 |
Jun 02, 2022 | 31.21 | 31.98 | 31.19 | 31.97 | 31.97 | 2,469,900 |
Jun 01, 2022 | 31.02 | 31.12 | 30.50 | 30.66 | 30.66 | 1,891,900 |
May 31, 2022 | 30.90 | 31.08 | 30.55 | 30.97 | 30.97 | 3,179,100 |
May 27, 2022 | 30.57 | 30.87 | 30.55 | 30.86 | 30.86 | 1,589,400 |
May 26, 2022 | 29.99 | 30.45 | 29.94 | 30.37 | 30.37 | 1,552,300 |
May 25, 2022 | 29.83 | 29.96 | 29.48 | 29.78 | 29.78 | 2,691,000 |
May 24, 2022 | 30.16 | 30.25 | 29.85 | 30.10 | 30.10 | 3,371,300 |
May 23, 2022 | 29.83 | 30.16 | 29.66 | 30.04 | 30.04 | 1,937,400 |
May 20, 2022 | 29.70 | 29.72 | 28.97 | 29.50 | 29.50 | 2,693,200 |
May 19, 2022 | 28.86 | 29.69 | 28.83 | 29.41 | 29.41 | 3,206,100 |
May 18, 2022 | 29.26 | 29.43 | 28.77 | 28.81 | 28.81 | 3,841,000 |
May 17, 2022 | 29.10 | 29.40 | 28.95 | 29.32 | 29.32 | 2,859,400 |
May 16, 2022 | 28.49 | 28.63 | 28.21 | 28.44 | 28.44 | 2,425,900 |
May 13, 2022 | 28.51 | 28.93 | 28.49 | 28.81 | 28.81 | 2,729,500 |
May 12, 2022 | 27.86 | 28.45 | 27.74 | 28.15 | 28.15 | 3,546,200 |
May 11, 2022 | 28.40 | 28.74 | 28.00 | 28.06 | 28.06 | 3,170,300 |
May 10, 2022 | 28.86 | 28.90 | 28.21 | 28.51 | 28.51 | 3,791,800 |
May 09, 2022 | 28.38 | 28.46 | 27.85 | 27.96 | 27.96 | 2,719,800 |
May 06, 2022 | 29.28 | 29.29 | 28.72 | 29.00 | 29.00 | 3,313,800 |
May 05, 2022 | 30.30 | 30.30 | 29.27 | 29.56 | 29.56 | 4,961,600 |
May 04, 2022 | 29.90 | 30.60 | 29.45 | 30.53 | 30.53 | 2,647,200 |
May 03, 2022 | 29.68 | 29.88 | 29.55 | 29.71 | 29.71 | 2,330,000 |
May 02, 2022 | 29.64 | 29.75 | 29.02 | 29.60 | 29.60 | 2,797,400 |
Apr 29, 2022 | 30.46 | 30.78 | 29.82 | 29.87 | 29.87 | 2,363,300 |
Apr 28, 2022 | 29.88 | 30.35 | 29.45 | 30.23 | 30.23 | 3,109,100 |
Apr 27, 2022 | 29.62 | 29.98 | 29.48 | 29.66 | 29.66 | 2,806,700 |
Apr 26, 2022 | 31.04 | 31.06 | 29.81 | 29.81 | 29.81 | 3,332,500 |
Apr 25, 2022 | 30.86 | 31.04 | 30.44 | 30.99 | 30.99 | 3,247,900 |
Apr 22, 2022 | 31.94 | 32.05 | 31.33 | 31.37 | 31.37 | 3,967,700 |
Apr 21, 2022 | 33.63 | 33.65 | 32.61 | 32.70 | 32.70 | 2,767,100 |
Apr 20, 2022 | 31.99 | 32.13 | 31.66 | 31.80 | 31.80 | 3,234,400 |
Apr 19, 2022 | 31.20 | 31.59 | 31.19 | 31.53 | 31.53 | 2,401,900 |
Apr 18, 2022 | 30.66 | 31.06 | 30.66 | 30.85 | 30.85 | 1,525,400 |
Apr 14, 2022 | 31.33 | 31.36 | 30.83 | 30.83 | 30.83 | 1,616,700 |
Apr 13, 2022 | 30.87 | 31.16 | 30.79 | 31.11 | 31.11 | 1,960,300 |
Apr 12, 2022 | 31.21 | 31.39 | 30.62 | 30.71 | 30.71 | 2,857,600 |
Apr 11, 2022 | 31.66 | 31.74 | 31.19 | 31.21 | 31.21 | 2,827,500 |
Apr 08, 2022 | 31.98 | 32.21 | 31.78 | 31.89 | 31.89 | 2,863,500 |
Apr 07, 2022 | 31.75 | 31.96 | 31.57 | 31.79 | 31.79 | 2,173,700 |
Apr 06, 2022 | 31.49 | 31.84 | 31.25 | 31.69 | 31.69 | 2,171,600 |
Apr 05, 2022 | 32.71 | 32.81 | 32.11 | 32.21 | 32.21 | 2,022,000 |
Apr 04, 2022 | 32.63 | 32.98 | 32.63 | 32.93 | 32.93 | 1,678,700 |
Apr 01, 2022 | 32.87 | 32.93 | 32.55 | 32.87 | 32.87 | 2,186,600 |
Mar 31, 2022 | 32.73 | 32.89 | 32.34 | 32.34 | 32.34 | 2,766,600 |
Mar 30, 2022 | 32.93 | 33.12 | 32.52 | 32.63 | 32.63 | 2,202,400 |
Mar 29, 2022 | 33.49 | 33.99 | 33.49 | 33.97 | 33.97 | 3,008,600 |
Mar 28, 2022 | 33.30 | 33.56 | 33.12 | 33.54 | 33.54 | 2,652,100 |
Mar 25, 2022 | 34.74 | 34.77 | 34.29 | 34.61 | 34.61 | 2,251,100 |
Mar 24, 2022 | 34.66 | 34.80 | 34.35 | 34.78 | 34.78 | 2,581,100 |
Mar 23, 2022 | 34.83 | 35.10 | 34.71 | 34.83 | 34.83 | 2,742,200 |
Mar 22, 2022 | 35.29 | 35.47 | 35.17 | 35.31 | 35.31 | 1,993,500 |
Mar 21, 2022 | 35.23 | 35.35 | 34.82 | 35.06 | 35.06 | 2,237,600 |
Mar 18, 2022 | 34.73 | 35.51 | 34.73 | 35.46 | 35.46 | 2,668,600 |
Mar 17, 2022 | 34.74 | 35.37 | 34.68 | 35.29 | 35.29 | 1,996,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |