Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | 30.63 | 31.33 | 30.63 | 31.26 | 31.26 | 793,162 |
Aug 08, 2022 | 30.15 | 30.89 | 30.15 | 30.59 | 30.59 | 1,619,800 |
Aug 05, 2022 | 30.13 | 30.67 | 30.00 | 30.15 | 30.15 | 1,734,200 |
Aug 04, 2022 | 31.32 | 31.47 | 30.41 | 30.52 | 30.52 | 2,053,300 |
Aug 03, 2022 | 32.30 | 32.53 | 31.81 | 32.25 | 32.25 | 1,869,400 |
Aug 02, 2022 | 32.36 | 32.50 | 31.69 | 32.02 | 32.02 | 1,946,700 |
Aug 01, 2022 | 32.37 | 32.55 | 31.94 | 32.36 | 32.36 | 1,502,600 |
Jul 29, 2022 | 32.65 | 33.06 | 32.47 | 32.51 | 32.51 | 2,233,100 |
Jul 28, 2022 | 32.29 | 32.54 | 31.85 | 32.51 | 32.51 | 1,074,100 |
Jul 27, 2022 | 31.70 | 32.13 | 31.45 | 31.99 | 31.99 | 1,325,200 |
Jul 26, 2022 | 31.11 | 31.67 | 31.08 | 31.56 | 31.56 | 958,500 |
Jul 25, 2022 | 30.60 | 31.26 | 30.37 | 31.25 | 31.25 | 1,509,700 |
Jul 22, 2022 | 30.51 | 30.75 | 30.07 | 30.26 | 30.26 | 1,124,800 |
Jul 21, 2022 | 30.28 | 30.73 | 30.08 | 30.53 | 30.53 | 1,414,200 |
Jul 20, 2022 | 30.68 | 30.94 | 30.37 | 30.83 | 30.83 | 1,265,900 |
Jul 19, 2022 | 30.38 | 30.86 | 30.21 | 30.74 | 30.74 | 1,076,900 |
Jul 18, 2022 | 30.26 | 30.60 | 30.01 | 30.19 | 30.19 | 2,497,700 |
Jul 15, 2022 | 29.50 | 29.97 | 29.14 | 29.95 | 29.95 | 1,181,700 |
Jul 14, 2022 | 28.72 | 29.23 | 28.11 | 29.19 | 29.19 | 2,359,000 |
Jul 13, 2022 | 28.77 | 29.69 | 28.77 | 29.47 | 29.47 | 955,300 |
Jul 12, 2022 | 28.98 | 29.21 | 28.60 | 29.08 | 29.08 | 1,046,800 |
Jul 11, 2022 | 29.50 | 29.62 | 29.00 | 29.46 | 29.46 | 1,377,900 |
Jul 08, 2022 | 29.13 | 29.79 | 28.93 | 29.69 | 29.69 | 1,282,200 |
Jul 07, 2022 | 28.71 | 29.34 | 28.63 | 28.99 | 28.99 | 1,810,900 |
Jul 06, 2022 | 28.87 | 29.02 | 27.50 | 28.20 | 28.20 | 2,219,600 |
Jul 05, 2022 | 29.20 | 29.30 | 28.25 | 28.98 | 28.98 | 1,843,600 |
Jul 01, 2022 | 29.20 | 29.74 | 28.66 | 29.66 | 29.66 | 1,518,000 |
Jun 30, 2022 | 28.55 | 29.18 | 28.43 | 29.15 | 29.15 | 1,859,500 |
Jun 29, 2022 | 29.63 | 29.96 | 28.75 | 29.02 | 29.02 | 1,918,900 |
Jun 28, 2022 | 29.90 | 30.17 | 28.90 | 29.44 | 29.44 | 2,252,000 |
Jun 27, 2022 | 29.09 | 29.28 | 28.58 | 29.00 | 29.00 | 2,470,800 |
Jun 24, 2022 | 28.37 | 28.98 | 27.91 | 28.86 | 28.86 | 2,672,300 |
Jun 23, 2022 | 28.55 | 28.60 | 27.48 | 27.98 | 27.98 | 2,554,100 |
Jun 22, 2022 | 27.94 | 28.68 | 27.47 | 28.34 | 28.34 | 2,707,300 |
Jun 21, 2022 | 29.02 | 29.41 | 28.55 | 28.94 | 28.94 | 2,633,400 |
Jun 17, 2022 | 28.76 | 29.15 | 27.85 | 28.27 | 28.27 | 5,751,200 |
Jun 16, 2022 | 29.80 | 29.98 | 28.86 | 29.02 | 29.02 | 3,650,100 |
Jun 15, 2022 | 30.93 | 31.16 | 30.14 | 30.31 | 30.31 | 2,494,700 |
Jun 14, 2022 | 31.74 | 32.07 | 30.36 | 30.59 | 30.59 | 2,746,000 |
Jun 13, 2022 | 32.75 | 32.78 | 31.36 | 31.45 | 31.45 | 2,849,600 |
Jun 10, 2022 | 34.01 | 34.01 | 33.01 | 33.63 | 33.63 | 1,750,000 |
Jun 09, 2022 | 34.00 | 34.46 | 33.78 | 34.29 | 34.29 | 1,680,000 |
Jun 08, 2022 | 34.31 | 34.39 | 33.75 | 33.94 | 33.94 | 1,235,100 |
Jun 07, 2022 | 33.61 | 34.24 | 33.56 | 34.19 | 34.19 | 1,596,700 |
Jun 06, 2022 | 33.12 | 33.65 | 33.04 | 33.60 | 33.60 | 1,254,300 |
Jun 03, 2022 | 32.95 | 33.11 | 32.72 | 32.91 | 32.91 | 901,600 |
Jun 02, 2022 | 33.17 | 33.23 | 32.92 | 33.03 | 33.03 | 998,400 |
Jun 01, 2022 | 33.05 | 33.40 | 32.56 | 33.24 | 33.24 | 1,715,600 |
May 31, 2022 | 32.57 | 33.00 | 32.43 | 32.95 | 32.95 | 2,662,700 |
May 27, 2022 | 32.14 | 32.64 | 31.98 | 32.53 | 32.53 | 1,927,500 |
May 26, 2022 | 32.32 | 32.66 | 31.96 | 32.00 | 32.00 | 1,640,400 |
May 25, 2022 | 31.24 | 32.28 | 31.24 | 32.21 | 32.21 | 1,698,900 |
May 24, 2022 | 30.96 | 31.42 | 30.61 | 31.23 | 31.23 | 1,913,000 |
May 23, 2022 | 30.70 | 31.62 | 30.64 | 31.00 | 31.00 | 2,462,900 |
May 20, 2022 | 30.23 | 30.61 | 30.01 | 30.55 | 30.55 | 1,974,700 |
May 19, 2022 | 30.48 | 30.87 | 29.91 | 29.92 | 29.92 | 3,452,900 |
May 18, 2022 | 31.50 | 31.61 | 30.54 | 30.87 | 30.87 | 2,319,900 |
May 17, 2022 | 31.43 | 31.59 | 31.01 | 31.29 | 31.29 | 2,104,000 |
May 16, 2022 | 30.90 | 31.45 | 30.79 | 30.95 | 30.95 | 1,998,600 |
May 13, 2022 | 30.67 | 31.20 | 30.61 | 30.87 | 30.87 | 1,735,200 |
May 12, 2022 | 29.83 | 30.46 | 29.57 | 30.14 | 30.14 | 2,204,000 |
May 11, 2022 | 30.90 | 31.45 | 30.01 | 30.03 | 30.03 | 2,917,700 |
May 10, 2022 | 31.28 | 31.49 | 30.04 | 30.82 | 30.82 | 3,761,400 |
May 09, 2022 | 32.06 | 32.14 | 30.76 | 31.01 | 31.01 | 3,059,400 |
May 06, 2022 | 32.42 | 32.69 | 31.81 | 32.55 | 32.55 | 1,842,700 |
May 05, 2022 | 33.24 | 33.32 | 31.82 | 32.39 | 32.39 | 2,727,000 |
May 04, 2022 | 33.00 | 34.13 | 32.77 | 34.13 | 34.13 | 3,975,200 |
May 03, 2022 | 32.62 | 32.92 | 31.86 | 32.56 | 32.56 | 2,481,600 |
May 02, 2022 | 32.51 | 32.70 | 31.81 | 32.41 | 32.41 | 1,895,300 |
Apr 29, 2022 | 32.97 | 33.21 | 32.12 | 32.36 | 32.36 | 1,576,600 |
Apr 28, 2022 | 32.58 | 33.03 | 32.34 | 32.90 | 32.90 | 1,811,300 |
Apr 27, 2022 | 32.97 | 32.97 | 32.17 | 32.39 | 32.39 | 1,793,300 |
Apr 26, 2022 | 32.73 | 33.12 | 32.46 | 32.48 | 32.48 | 1,464,700 |
Apr 25, 2022 | 33.30 | 33.39 | 31.57 | 32.74 | 32.74 | 3,229,300 |
Apr 22, 2022 | 34.75 | 34.84 | 33.74 | 33.92 | 33.92 | 1,436,400 |
Apr 21, 2022 | 35.17 | 35.49 | 34.65 | 34.83 | 34.83 | 1,340,700 |
Apr 20, 2022 | 34.87 | 35.28 | 34.71 | 35.04 | 35.04 | 1,928,200 |
Apr 19, 2022 | 34.33 | 35.08 | 34.32 | 34.96 | 34.96 | 1,330,500 |
Apr 18, 2022 | 34.60 | 34.75 | 34.32 | 34.39 | 34.39 | 1,709,100 |
Apr 14, 2022 | 34.60 | 34.73 | 34.25 | 34.43 | 34.43 | 1,000,000 |
Apr 13, 2022 | 34.47 | 34.79 | 34.13 | 34.58 | 34.58 | 1,426,000 |
Apr 12, 2022 | 34.00 | 34.47 | 33.99 | 34.23 | 34.23 | 1,558,000 |
Apr 11, 2022 | 33.69 | 33.97 | 33.39 | 33.75 | 33.75 | 1,392,100 |
Apr 08, 2022 | 33.30 | 33.89 | 33.09 | 33.83 | 33.83 | 1,545,400 |
Apr 07, 2022 | 33.42 | 33.68 | 32.78 | 33.23 | 33.23 | 1,633,500 |
Apr 06, 2022 | 33.72 | 33.82 | 33.30 | 33.34 | 33.34 | 1,534,300 |
Apr 05, 2022 | 33.86 | 34.19 | 33.47 | 33.62 | 33.62 | 1,544,000 |
Apr 04, 2022 | 33.50 | 33.79 | 33.29 | 33.71 | 33.71 | 1,334,800 |
Apr 01, 2022 | 33.46 | 33.94 | 33.26 | 33.42 | 33.42 | 1,392,400 |
Mar 31, 2022 | 33.64 | 33.93 | 33.16 | 33.18 | 33.18 | 1,087,600 |
Mar 30, 2022 | 33.87 | 34.08 | 33.57 | 33.86 | 33.86 | 1,124,200 |
Mar 29, 2022 | 32.82 | 33.82 | 32.75 | 33.71 | 33.71 | 2,039,800 |
Mar 28, 2022 | 33.11 | 33.19 | 32.42 | 33.15 | 33.15 | 1,976,800 |
Mar 25, 2022 | 33.23 | 33.46 | 33.11 | 33.34 | 33.34 | 1,849,300 |
Mar 24, 2022 | 33.00 | 33.21 | 32.72 | 33.21 | 33.21 | 1,665,800 |
Mar 23, 2022 | 33.00 | 33.12 | 32.60 | 32.85 | 32.85 | 1,500,600 |
Mar 22, 2022 | 32.70 | 32.94 | 32.36 | 32.74 | 32.74 | 1,330,200 |
Mar 21, 2022 | 31.95 | 32.79 | 31.94 | 32.79 | 32.79 | 1,974,700 |
Mar 18, 2022 | 31.95 | 32.01 | 31.61 | 31.68 | 31.68 | 2,491,000 |
Mar 17, 2022 | 31.95 | 32.12 | 31.56 | 31.87 | 31.87 | 1,917,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |