Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 17, 2022 | 27.76 | 27.76 | 27.22 | 27.40 | 27.40 | 3,852 |
Aug 16, 2022 | 26.77 | 28.11 | 26.60 | 27.30 | 27.30 | 5,600 |
Aug 15, 2022 | 28.37 | 28.48 | 27.59 | 28.48 | 28.48 | 5,900 |
Aug 12, 2022 | 27.13 | 28.49 | 27.11 | 28.00 | 28.00 | 3,800 |
Aug 11, 2022 | 29.25 | 29.25 | 27.81 | 28.25 | 28.25 | 15,700 |
Aug 10, 2022 | 27.60 | 28.70 | 27.60 | 28.05 | 28.05 | 2,700 |
Aug 09, 2022 | 26.90 | 27.87 | 26.90 | 27.30 | 27.30 | 3,200 |
Aug 08, 2022 | 28.89 | 28.89 | 27.45 | 28.20 | 28.20 | 14,600 |
Aug 05, 2022 | 27.25 | 28.65 | 27.11 | 27.75 | 27.75 | 23,900 |
Aug 04, 2022 | 27.37 | 28.76 | 27.37 | 27.95 | 27.95 | 12,800 |
Aug 03, 2022 | 27.94 | 28.36 | 27.89 | 27.95 | 27.95 | 8,500 |
Aug 02, 2022 | 29.40 | 29.40 | 27.90 | 27.97 | 27.97 | 10,400 |
Aug 01, 2022 | 29.38 | 29.38 | 27.81 | 28.85 | 28.85 | 16,600 |
Jul 29, 2022 | 27.70 | 29.28 | 27.70 | 28.65 | 28.65 | 9,200 |
Jul 28, 2022 | 28.79 | 29.33 | 28.42 | 28.85 | 28.85 | 11,800 |
Jul 27, 2022 | 27.69 | 29.00 | 27.53 | 28.30 | 28.30 | 6,300 |
Jul 26, 2022 | 27.96 | 28.82 | 27.93 | 28.50 | 28.50 | 46,900 |
Jul 25, 2022 | 27.76 | 28.83 | 27.76 | 28.60 | 28.60 | 4,400 |
Jul 22, 2022 | 29.35 | 29.35 | 27.95 | 28.17 | 28.17 | 8,700 |
Jul 21, 2022 | 27.46 | 28.86 | 27.46 | 28.20 | 28.20 | 61,100 |
Jul 20, 2022 | 27.54 | 28.82 | 27.54 | 27.63 | 27.63 | 98,100 |
Jul 19, 2022 | 27.90 | 29.06 | 27.87 | 28.05 | 28.05 | 115,400 |
Jul 18, 2022 | 27.93 | 29.28 | 27.90 | 28.40 | 28.40 | 16,600 |
Jul 15, 2022 | 27.70 | 28.86 | 27.70 | 28.50 | 28.50 | 48,800 |
Jul 14, 2022 | 27.75 | 28.41 | 27.49 | 27.85 | 27.85 | 21,100 |
Jul 13, 2022 | 27.93 | 28.57 | 27.93 | 28.25 | 28.25 | 26,900 |
Jul 12, 2022 | 29.36 | 29.36 | 28.44 | 28.45 | 28.45 | 6,300 |
Jul 11, 2022 | 28.90 | 28.90 | 28.04 | 28.15 | 28.15 | 21,800 |
Jul 08, 2022 | 29.04 | 29.04 | 27.64 | 28.05 | 28.05 | 13,900 |
Jul 07, 2022 | 29.03 | 29.03 | 27.90 | 28.50 | 28.50 | 84,600 |
Jul 06, 2022 | 29.10 | 29.10 | 27.85 | 28.10 | 28.10 | 6,700 |
Jul 05, 2022 | 28.98 | 28.98 | 27.99 | 28.53 | 28.53 | 13,100 |
Jul 01, 2022 | 28.36 | 29.06 | 28.35 | 28.75 | 28.75 | 16,700 |
Jun 30, 2022 | 29.25 | 29.27 | 27.78 | 28.91 | 28.91 | 7,200 |
Jun 29, 2022 | 27.89 | 29.29 | 27.89 | 28.50 | 28.50 | 11,400 |
Jun 28, 2022 | 28.39 | 30.02 | 28.39 | 28.39 | 28.39 | 9,600 |
Jun 27, 2022 | 29.43 | 29.43 | 28.03 | 28.50 | 28.50 | 3,800 |
Jun 24, 2022 | 29.93 | 29.93 | 28.90 | 29.35 | 29.35 | 2,200 |
Jun 23, 2022 | 29.99 | 29.99 | 29.17 | 29.75 | 29.75 | 7,200 |
Jun 22, 2022 | 28.17 | 29.55 | 28.17 | 28.61 | 28.61 | 11,900 |
Jun 21, 2022 | 27.71 | 28.62 | 27.71 | 28.08 | 28.08 | 8,700 |
Jun 17, 2022 | 27.44 | 28.77 | 27.44 | 28.20 | 28.20 | 14,500 |
Jun 16, 2022 | 28.15 | 29.33 | 28.15 | 28.70 | 28.70 | 8,200 |
Jun 15, 2022 | 27.77 | 29.07 | 27.77 | 28.15 | 28.15 | 9,200 |
Jun 14, 2022 | 27.81 | 29.38 | 27.81 | 28.40 | 28.40 | 32,000 |
Jun 13, 2022 | 29.80 | 29.83 | 28.48 | 29.00 | 29.00 | 4,600 |
Jun 10, 2022 | 28.96 | 29.44 | 28.90 | 29.10 | 29.10 | 3,400 |
Jun 09, 2022 | 29.51 | 29.51 | 29.02 | 29.10 | 29.10 | 2,600 |
Jun 08, 2022 | 29.17 | 29.65 | 29.17 | 29.50 | 29.50 | 1,200 |
Jun 07, 2022 | 29.75 | 29.75 | 29.26 | 29.60 | 29.60 | 1,600 |
Jun 06, 2022 | 29.84 | 30.40 | 29.81 | 30.05 | 30.05 | 9,100 |
Jun 03, 2022 | 30.15 | 30.15 | 29.41 | 29.65 | 29.65 | 3,700 |
Jun 02, 2022 | 30.66 | 30.77 | 30.10 | 30.55 | 30.55 | 8,800 |
Jun 01, 2022 | 31.14 | 31.14 | 30.47 | 30.96 | 30.96 | 1,300 |
May 31, 2022 | 30.67 | 30.68 | 30.11 | 30.68 | 30.68 | 3,100 |
May 27, 2022 | 31.26 | 31.80 | 31.26 | 31.80 | 31.80 | 2,800 |
May 26, 2022 | 31.63 | 32.01 | 31.42 | 31.64 | 31.64 | 5,600 |
May 25, 2022 | 30.80 | 31.32 | 30.80 | 31.10 | 31.10 | 3,300 |
May 24, 2022 | 31.21 | 31.21 | 30.60 | 30.80 | 30.80 | 4,500 |
May 23, 2022 | 30.86 | 30.86 | 30.34 | 30.55 | 30.55 | 2,900 |
May 20, 2022 | 30.33 | 30.83 | 30.31 | 30.40 | 30.40 | 6,900 |
May 19, 2022 | 30.07 | 30.80 | 30.07 | 30.26 | 30.26 | 9,400 |
May 18, 2022 | 30.26 | 30.29 | 29.75 | 30.20 | 30.20 | 830,300 |
May 17, 2022 | 29.46 | 29.69 | 29.22 | 29.60 | 29.60 | 7,600 |
May 16, 2022 | 29.70 | 29.70 | 29.16 | 29.16 | 29.16 | 2,500 |
May 13, 2022 | 29.04 | 29.58 | 28.99 | 29.20 | 29.20 | 5,800 |
May 12, 2022 | 29.75 | 29.79 | 28.55 | 28.91 | 28.91 | 3,000 |
May 11, 2022 | 28.49 | 29.82 | 28.49 | 29.09 | 29.09 | 2,300 |
May 10, 2022 | 28.96 | 29.81 | 28.96 | 29.10 | 29.10 | 23,100 |
May 09, 2022 | 29.83 | 29.83 | 28.92 | 29.15 | 29.15 | 2,000 |
May 06, 2022 | 28.98 | 29.72 | 28.98 | 29.07 | 29.07 | 3,900 |
May 05, 2022 | 29.96 | 30.03 | 28.99 | 28.99 | 28.99 | 9,200 |
May 04, 2022 | 30.03 | 30.03 | 29.01 | 29.53 | 29.53 | 1,800 |
May 03, 2022 | 30.02 | 30.02 | 28.81 | 29.27 | 29.27 | 1,800 |
May 02, 2022 | 30.00 | 30.00 | 28.64 | 28.64 | 28.64 | 5,600 |
Apr 29, 2022 | 30.06 | 30.06 | 29.13 | 29.76 | 29.76 | 2,000 |
Apr 28, 2022 | 28.46 | 30.00 | 28.46 | 29.15 | 29.15 | 3,500 |
Apr 27, 2022 | 29.76 | 29.76 | 28.89 | 28.89 | 28.89 | 1,700 |
Apr 26, 2022 | 30.00 | 30.00 | 28.63 | 29.20 | 29.20 | 1,500 |
Apr 25, 2022 | 30.02 | 30.03 | 28.83 | 29.85 | 29.85 | 1,400 |
Apr 22, 2022 | 29.88 | 29.88 | 29.17 | 29.17 | 29.17 | 1,500 |
Apr 21, 2022 | 30.02 | 30.02 | 29.06 | 29.12 | 29.12 | 2,000 |
Apr 20, 2022 | 29.40 | 30.00 | 29.32 | 29.80 | 29.80 | 9,600 |
Apr 19, 2022 | 30.03 | 30.03 | 29.01 | 29.70 | 29.70 | 7,000 |
Apr 18, 2022 | 30.26 | 30.26 | 29.06 | 29.75 | 29.75 | 45,300 |
Apr 14, 2022 | 30.30 | 30.30 | 29.64 | 29.64 | 29.64 | 3,300 |
Apr 13, 2022 | 28.62 | 30.22 | 28.62 | 29.70 | 29.70 | 44,600 |
Apr 12, 2022 | 30.44 | 30.44 | 29.64 | 29.80 | 29.80 | 9,400 |
Apr 11, 2022 | 30.30 | 30.30 | 28.88 | 29.65 | 29.65 | 1,100 |
Apr 08, 2022 | 29.53 | 31.01 | 29.52 | 29.96 | 29.96 | 1,200 |
Apr 07, 2022 | 29.94 | 29.94 | 28.82 | 28.94 | 28.94 | 3,300 |
Apr 06, 2022 | 29.73 | 29.73 | 29.40 | 29.40 | 29.40 | 900 |
Apr 05, 2022 | 29.50 | 29.65 | 28.76 | 29.39 | 29.39 | 672,600 |
Apr 04, 2022 | 30.14 | 30.14 | 29.46 | 30.13 | 30.13 | 10,700 |
Apr 01, 2022 | 30.29 | 30.29 | 29.80 | 29.80 | 29.80 | 700 |
Mar 31, 2022 | 29.34 | 29.34 | 29.27 | 29.27 | 29.27 | 100 |
Mar 30, 2022 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 200 |
Mar 30, 2022 | 0.488 Dividend | |||||
Mar 29, 2022 | 30.65 | 30.65 | 29.73 | 30.65 | 30.16 | 100 |
Mar 28, 2022 | 29.04 | 29.04 | 29.04 | 29.04 | 28.58 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |