Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 18, 2022 | 30.80 | 30.92 | 30.69 | 30.91 | 30.91 | 3,130,300 |
Aug 17, 2022 | 30.72 | 30.99 | 30.66 | 30.83 | 30.83 | 4,328,500 |
Aug 16, 2022 | 30.52 | 30.95 | 30.45 | 30.91 | 30.91 | 4,910,900 |
Aug 15, 2022 | 30.45 | 30.62 | 30.11 | 30.60 | 30.60 | 6,132,200 |
Aug 12, 2022 | 29.62 | 30.31 | 29.55 | 30.29 | 30.29 | 5,968,600 |
Aug 11, 2022 | 29.05 | 29.98 | 28.94 | 29.43 | 29.43 | 9,743,100 |
Aug 10, 2022 | 28.71 | 29.01 | 28.64 | 29.00 | 29.00 | 4,490,600 |
Aug 09, 2022 | 28.27 | 28.52 | 28.18 | 28.48 | 28.48 | 3,873,800 |
Aug 08, 2022 | 28.20 | 28.41 | 27.98 | 28.15 | 28.15 | 3,774,800 |
Aug 05, 2022 | 28.57 | 28.61 | 27.87 | 28.07 | 28.07 | 4,444,800 |
Aug 04, 2022 | 29.03 | 29.06 | 28.53 | 28.60 | 28.60 | 4,938,200 |
Aug 03, 2022 | 29.17 | 29.30 | 28.43 | 28.99 | 28.99 | 4,627,700 |
Aug 02, 2022 | 29.07 | 29.34 | 28.89 | 29.10 | 29.10 | 5,049,600 |
Aug 01, 2022 | 29.04 | 29.15 | 28.77 | 29.00 | 29.00 | 5,194,100 |
Jul 29, 2022 | 28.72 | 29.09 | 28.68 | 29.08 | 29.08 | 7,245,400 |
Jul 28, 2022 | 28.30 | 28.87 | 28.16 | 28.79 | 28.79 | 4,050,400 |
Jul 27, 2022 | 27.96 | 28.17 | 27.78 | 28.08 | 28.08 | 2,850,000 |
Jul 26, 2022 | 27.85 | 28.12 | 27.85 | 28.04 | 28.04 | 3,732,300 |
Jul 25, 2022 | 27.29 | 27.89 | 27.29 | 27.85 | 27.85 | 5,895,000 |
Jul 22, 2022 | 27.35 | 27.44 | 27.07 | 27.33 | 27.33 | 4,375,700 |
Jul 21, 2022 | 27.09 | 27.25 | 27.00 | 27.24 | 27.24 | 3,247,100 |
Jul 20, 2022 | 27.27 | 27.36 | 26.80 | 27.14 | 27.14 | 6,812,000 |
Jul 19, 2022 | 27.36 | 27.47 | 27.27 | 27.40 | 27.40 | 3,546,800 |
Jul 18, 2022 | 27.41 | 27.60 | 27.16 | 27.19 | 27.19 | 4,524,600 |
Jul 15, 2022 | 27.40 | 27.53 | 27.02 | 27.53 | 27.53 | 5,039,900 |
Jul 14, 2022 | 26.67 | 27.15 | 26.62 | 27.12 | 27.12 | 5,571,200 |
Jul 13, 2022 | 26.98 | 27.30 | 26.79 | 27.06 | 27.06 | 4,619,500 |
Jul 12, 2022 | 27.21 | 27.53 | 27.11 | 27.24 | 27.24 | 3,718,900 |
Jul 11, 2022 | 27.08 | 27.40 | 27.04 | 27.31 | 27.31 | 5,252,500 |
Jul 08, 2022 | 27.10 | 27.32 | 26.87 | 27.18 | 27.18 | 3,660,700 |
Jul 07, 2022 | 27.27 | 27.49 | 27.12 | 27.25 | 27.25 | 5,399,500 |
Jul 06, 2022 | 26.93 | 27.25 | 26.68 | 27.05 | 27.05 | 5,579,700 |
Jul 05, 2022 | 27.59 | 27.63 | 26.43 | 26.83 | 26.83 | 5,196,700 |
Jul 01, 2022 | 27.26 | 27.79 | 27.09 | 27.76 | 27.76 | 4,956,800 |
Jun 30, 2022 | 26.84 | 27.31 | 26.75 | 27.13 | 27.13 | 4,426,800 |
Jun 29, 2022 | 27.18 | 27.31 | 26.89 | 27.06 | 27.06 | 2,736,100 |
Jun 28, 2022 | 27.53 | 27.70 | 27.12 | 27.13 | 27.13 | 2,592,800 |
Jun 27, 2022 | 27.01 | 27.47 | 26.98 | 27.36 | 27.36 | 2,885,200 |
Jun 24, 2022 | 26.71 | 27.11 | 26.64 | 27.08 | 27.08 | 6,998,800 |
Jun 23, 2022 | 26.25 | 26.67 | 26.24 | 26.61 | 26.61 | 3,617,300 |
Jun 22, 2022 | 25.70 | 26.38 | 25.68 | 26.17 | 26.17 | 5,130,700 |
Jun 21, 2022 | 25.48 | 26.07 | 25.41 | 25.85 | 25.85 | 6,105,100 |
Jun 17, 2022 | 25.44 | 25.73 | 24.98 | 25.36 | 25.36 | 14,627,300 |
Jun 17, 2022 | 0.225 Dividend | |||||
Jun 16, 2022 | 25.93 | 25.98 | 25.56 | 25.74 | 25.51 | 9,335,100 |
Jun 15, 2022 | 26.25 | 26.59 | 25.93 | 26.27 | 26.04 | 9,767,700 |
Jun 14, 2022 | 27.05 | 27.16 | 25.74 | 26.03 | 25.80 | 9,520,100 |
Jun 13, 2022 | 28.01 | 28.11 | 26.96 | 27.08 | 26.84 | 7,879,900 |
Jun 10, 2022 | 28.65 | 28.80 | 28.33 | 28.33 | 28.08 | 9,216,400 |
Jun 09, 2022 | 30.19 | 30.39 | 29.12 | 29.14 | 28.89 | 8,447,200 |
Jun 08, 2022 | 30.45 | 30.64 | 30.12 | 30.22 | 29.96 | 4,899,800 |
Jun 07, 2022 | 30.00 | 30.58 | 29.89 | 30.58 | 30.31 | 7,534,300 |
Jun 06, 2022 | 30.00 | 30.10 | 29.80 | 29.97 | 29.71 | 6,456,400 |
Jun 03, 2022 | 29.84 | 30.03 | 29.77 | 29.83 | 29.57 | 3,692,100 |
Jun 02, 2022 | 30.06 | 30.13 | 29.42 | 29.94 | 29.68 | 4,864,900 |
Jun 01, 2022 | 30.30 | 30.31 | 29.54 | 29.93 | 29.67 | 4,503,000 |
May 31, 2022 | 30.15 | 30.49 | 29.93 | 30.18 | 29.92 | 7,768,400 |
May 27, 2022 | 30.14 | 30.50 | 30.09 | 30.36 | 30.09 | 3,861,800 |
May 26, 2022 | 30.00 | 30.56 | 29.98 | 30.24 | 29.98 | 6,128,900 |
May 25, 2022 | 29.84 | 29.96 | 29.73 | 29.94 | 29.68 | 3,743,100 |
May 24, 2022 | 29.66 | 29.90 | 29.34 | 29.86 | 29.60 | 4,219,800 |
May 23, 2022 | 29.50 | 29.66 | 29.25 | 29.57 | 29.31 | 6,783,200 |
May 20, 2022 | 29.28 | 29.39 | 28.77 | 29.20 | 28.94 | 6,121,500 |
May 19, 2022 | 29.28 | 29.38 | 28.75 | 29.21 | 28.95 | 5,466,500 |
May 18, 2022 | 29.50 | 29.57 | 29.27 | 29.37 | 29.11 | 5,221,400 |
May 17, 2022 | 29.14 | 29.41 | 28.84 | 29.39 | 29.13 | 4,944,200 |
May 16, 2022 | 28.83 | 29.07 | 28.61 | 28.98 | 28.73 | 3,746,800 |
May 13, 2022 | 28.55 | 28.88 | 28.32 | 28.77 | 28.52 | 4,521,900 |
May 12, 2022 | 28.41 | 28.50 | 28.08 | 28.34 | 28.09 | 5,770,400 |
May 11, 2022 | 28.33 | 28.91 | 28.24 | 28.40 | 28.15 | 5,974,500 |
May 10, 2022 | 28.81 | 29.06 | 27.89 | 28.28 | 28.03 | 6,608,500 |
May 09, 2022 | 29.11 | 29.12 | 28.68 | 28.79 | 28.54 | 5,723,000 |
May 06, 2022 | 28.66 | 29.30 | 28.53 | 29.23 | 28.97 | 6,842,600 |
May 05, 2022 | 28.40 | 29.10 | 28.26 | 28.80 | 28.55 | 5,584,200 |
May 04, 2022 | 28.31 | 28.90 | 28.21 | 28.89 | 28.64 | 6,061,700 |
May 03, 2022 | 28.18 | 28.61 | 28.05 | 28.17 | 27.92 | 4,963,600 |
May 02, 2022 | 28.43 | 28.50 | 27.75 | 28.11 | 27.86 | 5,218,500 |
Apr 29, 2022 | 29.01 | 29.07 | 28.26 | 28.31 | 28.06 | 5,061,200 |
Apr 28, 2022 | 29.09 | 29.24 | 28.88 | 29.14 | 28.89 | 5,286,900 |
Apr 27, 2022 | 29.20 | 29.40 | 28.89 | 28.90 | 28.65 | 4,322,500 |
Apr 26, 2022 | 29.70 | 29.95 | 29.24 | 29.25 | 28.99 | 5,303,700 |
Apr 25, 2022 | 29.96 | 30.02 | 29.37 | 29.76 | 29.50 | 7,183,300 |
Apr 22, 2022 | 30.37 | 30.38 | 29.87 | 29.89 | 29.63 | 7,183,700 |
Apr 21, 2022 | 30.09 | 30.55 | 29.95 | 30.37 | 30.10 | 5,784,100 |
Apr 20, 2022 | 30.00 | 30.28 | 29.90 | 30.17 | 29.91 | 5,911,600 |
Apr 19, 2022 | 29.35 | 29.89 | 29.30 | 29.83 | 29.57 | 6,401,100 |
Apr 18, 2022 | 29.25 | 29.46 | 29.11 | 29.22 | 28.96 | 6,544,100 |
Apr 14, 2022 | 29.05 | 29.32 | 28.91 | 29.20 | 28.94 | 5,736,600 |
Apr 13, 2022 | 28.77 | 29.04 | 28.68 | 28.97 | 28.72 | 5,585,300 |
Apr 12, 2022 | 28.97 | 29.05 | 28.77 | 28.83 | 28.58 | 6,006,200 |
Apr 11, 2022 | 29.13 | 29.29 | 28.88 | 28.91 | 28.66 | 6,451,200 |
Apr 08, 2022 | 29.24 | 29.30 | 28.97 | 29.11 | 28.86 | 4,928,900 |
Apr 07, 2022 | 29.37 | 29.38 | 28.83 | 29.13 | 28.88 | 7,182,500 |
Apr 06, 2022 | 28.85 | 29.40 | 28.72 | 29.39 | 29.13 | 8,806,100 |
Apr 05, 2022 | 28.81 | 29.12 | 28.65 | 28.71 | 28.46 | 8,306,100 |
Apr 04, 2022 | 28.35 | 28.77 | 28.04 | 28.70 | 28.45 | 6,500,600 |
Apr 01, 2022 | 28.64 | 29.03 | 28.41 | 29.02 | 28.77 | 6,315,000 |
Mar 31, 2022 | 28.64 | 28.87 | 28.55 | 28.56 | 28.31 | 5,864,500 |
Mar 30, 2022 | 28.40 | 28.70 | 28.31 | 28.70 | 28.45 | 7,974,300 |
Mar 29, 2022 | 27.85 | 28.49 | 27.77 | 28.44 | 28.19 | 7,755,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |