Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 30.72 | 30.91 | 30.65 | 30.91 | 30.91 | 2,031,500 |
Aug 11, 2022 | 30.64 | 30.76 | 30.55 | 30.59 | 30.59 | 3,042,300 |
Aug 10, 2022 | 30.21 | 30.46 | 30.18 | 30.42 | 30.42 | 5,260,800 |
Aug 09, 2022 | 30.11 | 30.12 | 29.90 | 29.94 | 29.94 | 3,989,000 |
Aug 08, 2022 | 30.14 | 30.27 | 30.06 | 30.06 | 30.06 | 5,331,400 |
Aug 05, 2022 | 29.85 | 30.08 | 29.81 | 30.07 | 30.07 | 4,233,400 |
Aug 04, 2022 | 30.01 | 30.09 | 29.96 | 30.03 | 30.03 | 2,381,000 |
Aug 03, 2022 | 29.97 | 30.01 | 29.84 | 29.94 | 29.94 | 2,637,000 |
Aug 02, 2022 | 29.95 | 30.10 | 29.80 | 29.86 | 29.86 | 4,201,200 |
Jul 29, 2022 | 29.88 | 30.20 | 29.88 | 30.13 | 30.13 | 3,501,500 |
Jul 28, 2022 | 29.65 | 29.82 | 29.39 | 29.78 | 29.78 | 4,004,300 |
Jul 27, 2022 | 29.25 | 29.64 | 29.25 | 29.53 | 29.53 | 4,980,800 |
Jul 26, 2022 | 29.25 | 29.29 | 29.02 | 29.10 | 29.10 | 1,747,100 |
Jul 25, 2022 | 29.12 | 29.34 | 29.12 | 29.31 | 29.31 | 1,960,800 |
Jul 22, 2022 | 29.23 | 29.31 | 28.98 | 29.10 | 29.10 | 2,923,600 |
Jul 21, 2022 | 29.07 | 29.21 | 28.92 | 29.21 | 29.21 | 3,264,200 |
Jul 20, 2022 | 28.97 | 29.17 | 28.87 | 29.12 | 29.12 | 4,351,200 |
Jul 19, 2022 | 28.71 | 29.04 | 28.68 | 29.01 | 29.01 | 4,574,800 |
Jul 18, 2022 | 28.51 | 28.73 | 28.45 | 28.51 | 28.51 | 3,724,100 |
Jul 15, 2022 | 28.40 | 28.43 | 28.16 | 28.26 | 28.26 | 32,963,100 |
Jul 14, 2022 | 28.43 | 28.45 | 27.98 | 28.17 | 28.17 | 37,417,400 |
Jul 13, 2022 | 28.50 | 28.78 | 28.30 | 28.67 | 28.67 | 8,954,500 |
Jul 12, 2022 | 28.85 | 28.96 | 28.66 | 28.76 | 28.76 | 13,307,000 |
Jul 11, 2022 | 29.11 | 29.18 | 28.92 | 28.96 | 28.96 | 11,733,600 |
Jul 08, 2022 | 29.29 | 29.36 | 29.08 | 29.26 | 29.26 | 2,041,400 |
Jul 07, 2022 | 29.06 | 29.36 | 29.06 | 29.31 | 29.31 | 17,832,800 |
Jul 06, 2022 | 29.01 | 29.07 | 28.63 | 28.86 | 28.86 | 4,688,900 |
Jul 05, 2022 | 28.99 | 29.14 | 28.54 | 29.03 | 29.03 | 6,864,200 |
Jul 04, 2022 | 29.10 | 29.41 | 29.10 | 29.24 | 29.24 | 2,099,800 |
Jun 30, 2022 | 28.98 | 29.05 | 28.72 | 29.01 | 29.01 | 6,515,100 |
Jun 29, 2022 | 29.57 | 29.57 | 29.23 | 29.32 | 29.32 | 4,355,500 |
Jun 28, 2022 | 29.77 | 29.92 | 29.40 | 29.46 | 29.46 | 3,828,400 |
Jun 27, 2022 | 29.29 | 29.61 | 29.27 | 29.56 | 29.56 | 3,674,000 |
Jun 24, 2022 | 28.93 | 29.31 | 28.91 | 29.28 | 29.28 | 3,904,600 |
Jun 23, 2022 | 29.25 | 29.28 | 28.70 | 28.78 | 28.78 | 5,971,600 |
Jun 22, 2022 | 29.10 | 29.39 | 28.96 | 29.17 | 29.17 | 9,485,300 |
Jun 21, 2022 | 29.50 | 29.69 | 29.47 | 29.49 | 29.49 | 3,336,800 |
Jun 20, 2022 | 29.07 | 29.42 | 29.05 | 29.42 | 29.42 | 1,256,500 |
Jun 17, 2022 | 29.14 | 29.37 | 28.79 | 29.01 | 29.01 | 7,425,400 |
Jun 16, 2022 | 29.46 | 29.51 | 29.00 | 29.07 | 29.07 | 9,835,200 |
Jun 15, 2022 | 30.05 | 30.17 | 29.62 | 29.95 | 29.95 | 9,744,800 |
Jun 14, 2022 | 30.23 | 30.30 | 29.73 | 29.91 | 29.91 | 7,969,500 |
Jun 13, 2022 | 30.27 | 30.36 | 29.93 | 30.14 | 30.14 | 9,872,000 |
Jun 10, 2022 | 31.01 | 31.05 | 30.75 | 30.84 | 30.84 | 7,688,500 |
Jun 09, 2022 | 31.51 | 31.65 | 31.31 | 31.31 | 31.31 | 2,081,900 |
Jun 08, 2022 | 31.72 | 31.82 | 31.51 | 31.63 | 31.63 | 2,635,700 |
Jun 07, 2022 | 31.54 | 31.86 | 31.52 | 31.86 | 31.86 | 2,157,400 |
Jun 06, 2022 | 31.86 | 31.90 | 31.67 | 31.72 | 31.72 | 2,447,400 |
Jun 03, 2022 | 31.84 | 31.86 | 31.62 | 31.69 | 31.69 | 3,105,300 |
Jun 02, 2022 | 31.61 | 32.06 | 31.61 | 32.06 | 32.06 | 3,361,000 |
Jun 01, 2022 | 31.74 | 31.82 | 31.44 | 31.59 | 31.59 | 3,239,900 |
May 31, 2022 | 31.77 | 31.88 | 31.58 | 31.61 | 31.61 | 5,724,200 |
May 30, 2022 | 31.79 | 31.93 | 31.72 | 31.87 | 31.87 | 1,004,000 |
May 27, 2022 | 31.41 | 31.68 | 31.34 | 31.64 | 31.64 | 3,628,100 |
May 26, 2022 | 31.18 | 31.42 | 31.14 | 31.28 | 31.28 | 3,027,400 |
May 25, 2022 | 30.94 | 31.18 | 30.92 | 31.09 | 31.09 | 3,911,800 |
May 24, 2022 | 30.99 | 31.03 | 30.74 | 30.97 | 30.97 | 3,175,100 |
May 20, 2022 | 31.16 | 31.22 | 30.60 | 31.01 | 31.01 | 8,249,100 |
May 19, 2022 | 30.58 | 31.18 | 30.55 | 30.95 | 30.95 | 5,494,600 |
May 18, 2022 | 31.30 | 31.34 | 30.79 | 30.88 | 30.88 | 3,837,700 |
May 17, 2022 | 31.38 | 31.51 | 31.24 | 31.47 | 31.47 | 3,525,100 |
May 16, 2022 | 30.92 | 31.24 | 30.87 | 31.08 | 31.08 | 2,916,700 |
May 13, 2022 | 30.68 | 31.08 | 30.68 | 30.95 | 30.95 | 4,429,000 |
May 12, 2022 | 30.37 | 30.52 | 30.07 | 30.43 | 30.43 | 6,513,300 |
May 11, 2022 | 30.67 | 31.07 | 30.48 | 30.57 | 30.57 | 7,890,300 |
May 10, 2022 | 31.09 | 31.17 | 30.43 | 30.63 | 30.63 | 7,509,500 |
May 09, 2022 | 31.32 | 31.33 | 30.72 | 30.79 | 30.79 | 8,299,600 |
May 06, 2022 | 31.66 | 31.82 | 31.35 | 31.68 | 31.68 | 4,307,900 |
May 05, 2022 | 32.32 | 32.32 | 31.53 | 31.77 | 31.77 | 4,913,900 |
May 04, 2022 | 32.11 | 32.52 | 31.91 | 32.48 | 32.48 | 5,093,200 |
May 03, 2022 | 31.82 | 32.29 | 31.78 | 32.10 | 32.10 | 3,046,700 |
May 02, 2022 | 31.71 | 31.85 | 31.41 | 31.78 | 31.78 | 4,048,900 |
Apr 29, 2022 | 32.24 | 32.41 | 31.78 | 31.80 | 31.80 | 4,067,000 |
Apr 28, 2022 | 32.03 | 32.50 | 31.93 | 32.36 | 32.36 | 4,068,600 |
Apr 27, 2022 | 31.78 | 31.98 | 31.60 | 31.80 | 31.80 | 3,909,400 |
Apr 26, 2022 | 32.08 | 32.18 | 31.71 | 31.72 | 31.72 | 4,143,700 |
Apr 25, 2022 | 32.11 | 32.27 | 31.70 | 32.19 | 32.19 | 5,435,400 |
Apr 22, 2022 | 33.09 | 33.09 | 32.45 | 32.48 | 32.48 | 2,304,000 |
Apr 21, 2022 | 33.75 | 33.77 | 33.10 | 33.14 | 33.14 | 2,351,300 |
Apr 20, 2022 | 33.67 | 33.73 | 33.54 | 33.62 | 33.62 | 1,936,500 |
Apr 19, 2022 | 33.41 | 33.70 | 33.37 | 33.69 | 33.69 | 1,905,000 |
Apr 18, 2022 | 33.45 | 33.59 | 33.39 | 33.43 | 33.43 | 1,160,200 |
Apr 14, 2022 | 33.43 | 33.54 | 33.41 | 33.43 | 33.43 | 1,613,900 |
Apr 13, 2022 | 33.35 | 33.46 | 33.26 | 33.38 | 33.38 | 2,406,100 |
Apr 12, 2022 | 33.51 | 33.62 | 33.24 | 33.28 | 33.28 | 1,792,800 |
Apr 11, 2022 | 33.45 | 33.55 | 33.36 | 33.42 | 33.42 | 2,066,800 |
Apr 08, 2022 | 33.54 | 33.64 | 33.45 | 33.51 | 33.51 | 1,687,400 |
Apr 07, 2022 | 33.43 | 33.50 | 33.17 | 33.47 | 33.47 | 2,434,300 |
Apr 06, 2022 | 33.53 | 33.58 | 33.31 | 33.42 | 33.42 | 2,789,500 |
Apr 05, 2022 | 33.75 | 34.00 | 33.58 | 33.63 | 33.63 | 3,791,400 |
Apr 04, 2022 | 33.62 | 33.79 | 33.52 | 33.79 | 33.79 | 3,619,700 |
Apr 01, 2022 | 33.60 | 33.68 | 33.36 | 33.54 | 33.54 | 4,049,800 |
Mar 31, 2022 | 33.70 | 33.89 | 33.46 | 33.48 | 33.48 | 3,308,600 |
Mar 30, 2022 | 33.74 | 33.79 | 33.64 | 33.73 | 33.73 | 2,346,800 |
Mar 29, 2022 | 33.73 | 33.78 | 33.51 | 33.74 | 33.74 | 3,582,900 |
Mar 28, 2022 | 33.50 | 33.63 | 33.44 | 33.63 | 33.63 | 2,550,000 |
Mar 25, 2022 | 33.52 | 33.64 | 33.46 | 33.63 | 33.63 | 2,068,700 |
Mar 24, 2022 | 33.62 | 33.62 | 33.39 | 33.50 | 33.50 | 2,406,800 |
Mar 23, 2022 | 33.74 | 33.76 | 33.46 | 33.46 | 33.46 | 2,263,700 |
Mar 22, 2022 | 33.73 | 33.87 | 33.70 | 33.76 | 33.76 | 2,383,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |