Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 29.61 | 29.59 | 29.54 | 29.55 | 29.55 | 7,026 |
Aug 11, 2022 | 29.60 | 29.63 | 29.51 | 29.56 | 29.56 | 66,800 |
Aug 10, 2022 | 29.43 | 29.55 | 29.43 | 29.49 | 29.49 | 60,200 |
Aug 09, 2022 | 29.34 | 29.38 | 29.29 | 29.30 | 29.30 | 123,500 |
Aug 08, 2022 | 29.32 | 29.45 | 29.32 | 29.39 | 29.39 | 83,200 |
Aug 05, 2022 | 29.20 | 29.33 | 29.20 | 29.27 | 29.27 | 146,800 |
Aug 04, 2022 | 29.27 | 29.41 | 29.27 | 29.41 | 29.41 | 134,100 |
Aug 03, 2022 | 29.22 | 29.28 | 29.15 | 29.26 | 29.26 | 114,400 |
Aug 02, 2022 | 29.23 | 29.26 | 29.14 | 29.14 | 29.14 | 419,100 |
Aug 01, 2022 | 29.29 | 29.29 | 29.21 | 29.23 | 29.23 | 136,300 |
Jul 29, 2022 | 29.15 | 29.27 | 29.15 | 29.23 | 29.23 | 107,700 |
Jul 28, 2022 | 29.11 | 29.23 | 29.02 | 29.23 | 29.23 | 181,700 |
Jul 27, 2022 | 28.84 | 29.07 | 28.84 | 29.06 | 29.06 | 203,900 |
Jul 26, 2022 | 28.87 | 28.91 | 28.78 | 28.82 | 28.82 | 99,600 |
Jul 25, 2022 | 28.90 | 28.96 | 28.86 | 28.89 | 28.89 | 124,800 |
Jul 22, 2022 | 28.96 | 29.02 | 28.85 | 28.96 | 28.96 | 83,200 |
Jul 21, 2022 | 28.78 | 28.95 | 28.78 | 28.94 | 28.94 | 99,600 |
Jul 20, 2022 | 28.75 | 28.88 | 28.75 | 28.84 | 28.84 | 675,400 |
Jul 19, 2022 | 28.73 | 28.83 | 28.71 | 28.80 | 28.80 | 136,600 |
Jul 18, 2022 | 28.70 | 28.72 | 28.56 | 28.62 | 28.62 | 166,500 |
Jul 15, 2022 | 28.48 | 28.59 | 28.45 | 28.56 | 28.56 | 305,500 |
Jul 14, 2022 | 28.38 | 28.51 | 28.31 | 28.50 | 28.50 | 252,300 |
Jul 13, 2022 | 28.40 | 28.56 | 28.40 | 28.50 | 28.50 | 530,400 |
Jul 12, 2022 | 28.66 | 28.66 | 28.53 | 28.60 | 28.60 | 85,500 |
Jul 11, 2022 | 28.70 | 28.70 | 28.60 | 28.63 | 28.63 | 136,400 |
Jul 08, 2022 | 28.70 | 28.80 | 28.64 | 28.77 | 28.77 | 155,800 |
Jul 07, 2022 | 28.65 | 28.79 | 28.65 | 28.77 | 28.77 | 104,700 |
Jul 06, 2022 | 28.63 | 28.80 | 28.58 | 28.64 | 28.64 | 153,500 |
Jul 05, 2022 | 28.64 | 28.72 | 28.52 | 28.66 | 28.66 | 869,100 |
Jul 01, 2022 | 28.65 | 28.79 | 28.61 | 28.79 | 28.79 | 83,100 |
Jun 30, 2022 | 28.65 | 28.71 | 28.57 | 28.69 | 28.69 | 101,400 |
Jun 29, 2022 | 28.72 | 28.80 | 28.70 | 28.78 | 28.78 | 178,700 |
Jun 28, 2022 | 28.97 | 28.97 | 28.73 | 28.73 | 28.73 | 98,800 |
Jun 27, 2022 | 28.88 | 28.94 | 28.86 | 28.91 | 28.91 | 194,000 |
Jun 24, 2022 | 28.80 | 28.89 | 28.74 | 28.86 | 28.86 | 206,700 |
Jun 23, 2022 | 28.59 | 28.72 | 28.54 | 28.72 | 28.72 | 437,000 |
Jun 22, 2022 | 28.49 | 28.68 | 28.49 | 28.56 | 28.56 | 104,900 |
Jun 21, 2022 | 28.56 | 28.68 | 28.56 | 28.62 | 28.62 | 246,000 |
Jun 17, 2022 | 28.43 | 28.53 | 28.38 | 28.53 | 28.53 | 407,900 |
Jun 16, 2022 | 28.48 | 28.48 | 28.37 | 28.46 | 28.46 | 245,900 |
Jun 15, 2022 | 28.56 | 28.85 | 28.53 | 28.71 | 28.71 | 380,800 |
Jun 14, 2022 | 28.54 | 28.66 | 28.41 | 28.47 | 28.47 | 323,700 |
Jun 13, 2022 | 28.80 | 28.83 | 28.49 | 28.49 | 28.49 | 247,800 |
Jun 10, 2022 | 29.31 | 29.31 | 29.10 | 29.14 | 29.14 | 620,600 |
Jun 09, 2022 | 29.61 | 29.61 | 29.42 | 29.44 | 29.44 | 74,600 |
Jun 08, 2022 | 29.70 | 29.76 | 29.65 | 29.71 | 29.71 | 86,900 |
Jun 07, 2022 | 29.57 | 29.78 | 29.57 | 29.75 | 29.75 | 183,500 |
Jun 06, 2022 | 29.77 | 29.77 | 29.62 | 29.67 | 29.67 | 91,900 |
Jun 03, 2022 | 29.62 | 29.70 | 29.61 | 29.66 | 29.66 | 98,500 |
Jun 02, 2022 | 29.67 | 29.81 | 29.62 | 29.81 | 29.81 | 188,900 |
Jun 01, 2022 | 29.68 | 29.74 | 29.52 | 29.56 | 29.56 | 356,700 |
May 31, 2022 | 29.69 | 29.78 | 29.66 | 29.69 | 29.69 | 81,500 |
May 27, 2022 | 29.60 | 29.78 | 29.60 | 29.74 | 29.74 | 101,000 |
May 26, 2022 | 29.42 | 29.61 | 29.42 | 29.55 | 29.55 | 92,300 |
May 25, 2022 | 29.34 | 29.44 | 29.29 | 29.43 | 29.43 | 94,200 |
May 24, 2022 | 29.29 | 29.34 | 29.23 | 29.34 | 29.34 | 38,100 |
May 23, 2022 | 29.40 | 29.42 | 29.31 | 29.39 | 29.39 | 93,900 |
May 20, 2022 | 29.30 | 29.35 | 29.14 | 29.32 | 29.32 | 159,500 |
May 19, 2022 | 29.13 | 29.32 | 29.13 | 29.27 | 29.27 | 722,300 |
May 18, 2022 | 29.34 | 29.34 | 29.13 | 29.18 | 29.18 | 122,100 |
May 17, 2022 | 29.36 | 29.40 | 29.28 | 29.40 | 29.40 | 183,200 |
May 16, 2022 | 29.14 | 29.27 | 29.14 | 29.20 | 29.20 | 70,600 |
May 13, 2022 | 29.03 | 29.21 | 29.03 | 29.18 | 29.18 | 147,500 |
May 12, 2022 | 28.93 | 29.02 | 28.84 | 28.98 | 28.98 | 485,400 |
May 11, 2022 | 29.12 | 29.22 | 28.96 | 29.01 | 29.01 | 108,200 |
May 10, 2022 | 29.24 | 29.32 | 29.08 | 29.12 | 29.12 | 104,100 |
May 09, 2022 | 29.35 | 29.37 | 29.10 | 29.14 | 29.14 | 1,486,400 |
May 06, 2022 | 29.55 | 29.61 | 29.43 | 29.50 | 29.50 | 80,300 |
May 05, 2022 | 29.93 | 29.93 | 29.55 | 29.68 | 29.68 | 203,500 |
May 04, 2022 | 29.72 | 30.06 | 29.62 | 30.05 | 30.05 | 39,600 |
May 03, 2022 | 29.65 | 29.86 | 29.63 | 29.76 | 29.76 | 147,500 |
May 02, 2022 | 29.74 | 29.75 | 29.55 | 29.74 | 29.74 | 93,600 |
Apr 29, 2022 | 29.99 | 30.02 | 29.69 | 29.81 | 29.81 | 179,400 |
Apr 28, 2022 | 29.83 | 30.01 | 29.76 | 29.96 | 29.96 | 104,100 |
Apr 27, 2022 | 29.88 | 29.94 | 29.79 | 29.80 | 29.80 | 70,000 |
Apr 26, 2022 | 30.06 | 30.06 | 29.82 | 29.87 | 29.87 | 55,900 |
Apr 25, 2022 | 29.96 | 30.07 | 29.91 | 30.04 | 30.04 | 109,800 |
Apr 22, 2022 | 30.29 | 30.29 | 30.04 | 30.04 | 30.04 | 55,000 |
Apr 21, 2022 | 30.56 | 30.69 | 30.28 | 30.34 | 30.34 | 797,000 |
Apr 20, 2022 | 30.57 | 30.59 | 30.49 | 30.53 | 30.53 | 114,200 |
Apr 19, 2022 | 30.43 | 30.52 | 30.43 | 30.46 | 30.46 | 626,700 |
Apr 18, 2022 | 30.50 | 30.54 | 30.41 | 30.43 | 30.43 | 65,900 |
Apr 14, 2022 | 30.60 | 30.70 | 30.53 | 30.55 | 30.55 | 36,100 |
Apr 13, 2022 | 30.52 | 30.63 | 30.52 | 30.62 | 30.62 | 87,300 |
Apr 12, 2022 | 30.65 | 30.68 | 30.46 | 30.52 | 30.52 | 87,200 |
Apr 11, 2022 | 30.65 | 30.65 | 30.47 | 30.47 | 30.47 | 87,900 |
Apr 08, 2022 | 30.72 | 30.75 | 30.60 | 30.65 | 30.65 | 46,000 |
Apr 07, 2022 | 30.57 | 30.76 | 30.57 | 30.69 | 30.69 | 365,400 |
Apr 06, 2022 | 30.70 | 30.73 | 30.57 | 30.68 | 30.68 | 180,300 |
Apr 05, 2022 | 31.10 | 31.11 | 30.78 | 30.79 | 30.79 | 107,400 |
Apr 04, 2022 | 30.95 | 31.06 | 30.95 | 31.01 | 31.01 | 142,700 |
Apr 01, 2022 | 30.83 | 30.96 | 30.83 | 30.88 | 30.88 | 236,400 |
Mar 31, 2022 | 30.91 | 31.02 | 30.84 | 30.84 | 30.84 | 101,600 |
Mar 30, 2022 | 31.00 | 31.06 | 30.92 | 30.95 | 30.95 | 126,200 |
Mar 29, 2022 | 30.90 | 31.00 | 30.88 | 30.97 | 30.97 | 148,800 |
Mar 28, 2022 | 30.72 | 30.82 | 30.64 | 30.74 | 30.74 | 139,600 |
Mar 25, 2022 | 30.75 | 30.82 | 30.67 | 30.71 | 30.71 | 154,100 |
Mar 24, 2022 | 30.75 | 30.85 | 30.74 | 30.81 | 30.81 | 102,600 |
Mar 23, 2022 | 30.69 | 30.80 | 30.66 | 30.69 | 30.69 | 182,900 |
Mar 22, 2022 | 30.67 | 30.83 | 30.65 | 30.75 | 30.75 | 162,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |