Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 25.18 | 25.27 | 24.92 | 25.04 | 25.04 | 566,230 |
Aug 18, 2022 | 25.18 | 25.26 | 25.01 | 25.26 | 25.26 | 832,300 |
Aug 17, 2022 | 25.63 | 25.65 | 25.24 | 25.35 | 25.35 | 1,172,400 |
Aug 16, 2022 | 25.88 | 26.23 | 25.82 | 26.19 | 26.19 | 867,000 |
Aug 15, 2022 | 25.85 | 26.29 | 25.83 | 26.18 | 26.18 | 641,700 |
Aug 12, 2022 | 25.94 | 26.29 | 25.82 | 26.27 | 26.27 | 882,600 |
Aug 11, 2022 | 25.94 | 26.36 | 25.81 | 26.06 | 26.06 | 800,000 |
Aug 10, 2022 | 26.47 | 26.56 | 26.18 | 26.31 | 26.31 | 761,300 |
Aug 09, 2022 | 26.22 | 26.44 | 26.09 | 26.14 | 26.14 | 1,179,100 |
Aug 08, 2022 | 26.36 | 26.49 | 26.29 | 26.35 | 26.35 | 633,500 |
Aug 05, 2022 | 25.84 | 26.08 | 25.79 | 26.06 | 26.06 | 1,079,000 |
Aug 04, 2022 | 26.43 | 26.45 | 26.17 | 26.27 | 26.27 | 1,073,900 |
Aug 03, 2022 | 25.68 | 25.72 | 25.33 | 25.63 | 25.63 | 1,505,000 |
Aug 02, 2022 | 25.28 | 25.53 | 24.80 | 24.84 | 24.84 | 4,308,100 |
Aug 01, 2022 | 25.40 | 25.95 | 25.35 | 25.63 | 25.63 | 2,550,900 |
Jul 29, 2022 | 25.61 | 25.91 | 25.55 | 25.85 | 25.85 | 2,081,300 |
Jul 28, 2022 | 26.33 | 26.46 | 25.77 | 26.46 | 26.46 | 2,430,800 |
Jul 27, 2022 | 29.26 | 29.37 | 28.92 | 29.35 | 29.35 | 564,500 |
Jul 26, 2022 | 28.40 | 28.78 | 28.38 | 28.58 | 28.58 | 605,600 |
Jul 25, 2022 | 28.45 | 28.50 | 28.27 | 28.48 | 28.48 | 668,700 |
Jul 22, 2022 | 28.59 | 28.78 | 28.26 | 28.48 | 28.48 | 456,700 |
Jul 21, 2022 | 28.38 | 28.78 | 28.28 | 28.62 | 28.62 | 768,000 |
Jul 20, 2022 | 28.37 | 28.41 | 27.96 | 28.05 | 28.05 | 550,800 |
Jul 19, 2022 | 27.87 | 28.24 | 27.87 | 28.20 | 28.20 | 464,900 |
Jul 18, 2022 | 27.87 | 27.97 | 27.54 | 27.63 | 27.63 | 734,000 |
Jul 15, 2022 | 27.24 | 27.53 | 27.11 | 27.45 | 27.45 | 507,000 |
Jul 14, 2022 | 26.64 | 26.89 | 26.56 | 26.82 | 26.82 | 704,600 |
Jul 13, 2022 | 26.56 | 27.00 | 26.54 | 26.79 | 26.79 | 559,900 |
Jul 12, 2022 | 26.69 | 27.24 | 26.68 | 27.07 | 27.07 | 1,782,300 |
Jul 11, 2022 | 27.06 | 27.19 | 26.82 | 27.03 | 27.03 | 652,300 |
Jul 08, 2022 | 27.22 | 27.55 | 27.14 | 27.24 | 27.24 | 639,500 |
Jul 07, 2022 | 27.17 | 27.48 | 27.11 | 27.45 | 27.45 | 926,600 |
Jul 06, 2022 | 27.76 | 28.04 | 27.63 | 27.80 | 27.80 | 744,600 |
Jul 05, 2022 | 27.01 | 27.47 | 26.91 | 27.45 | 27.45 | 1,252,700 |
Jul 01, 2022 | 27.46 | 28.00 | 27.30 | 27.97 | 27.97 | 576,600 |
Jun 30, 2022 | 27.87 | 28.11 | 27.65 | 27.92 | 27.92 | 641,200 |
Jun 29, 2022 | 28.07 | 28.27 | 27.88 | 28.10 | 28.10 | 754,300 |
Jun 28, 2022 | 28.41 | 28.64 | 27.94 | 27.98 | 27.98 | 1,056,600 |
Jun 27, 2022 | 28.65 | 28.81 | 28.38 | 28.46 | 28.46 | 902,900 |
Jun 24, 2022 | 28.51 | 28.81 | 28.31 | 28.69 | 28.69 | 697,100 |
Jun 23, 2022 | 28.00 | 28.31 | 27.85 | 28.16 | 28.16 | 759,500 |
Jun 22, 2022 | 27.71 | 28.29 | 27.71 | 28.04 | 28.04 | 720,000 |
Jun 21, 2022 | 28.21 | 28.26 | 27.75 | 27.79 | 27.79 | 757,300 |
Jun 17, 2022 | 27.83 | 28.08 | 27.64 | 27.71 | 27.71 | 868,000 |
Jun 16, 2022 | 27.64 | 27.78 | 27.39 | 27.53 | 27.53 | 948,300 |
Jun 15, 2022 | 28.40 | 28.67 | 27.95 | 28.39 | 28.39 | 1,016,900 |
Jun 14, 2022 | 28.18 | 28.37 | 27.76 | 28.03 | 28.03 | 1,149,700 |
Jun 13, 2022 | 28.66 | 28.94 | 28.37 | 28.47 | 28.47 | 818,100 |
Jun 10, 2022 | 29.84 | 29.90 | 29.58 | 29.78 | 29.78 | 721,500 |
Jun 09, 2022 | 31.31 | 31.31 | 30.51 | 30.52 | 30.52 | 400,600 |
Jun 08, 2022 | 31.35 | 31.67 | 31.28 | 31.38 | 31.38 | 383,200 |
Jun 07, 2022 | 31.33 | 31.76 | 31.16 | 31.74 | 31.74 | 549,300 |
Jun 06, 2022 | 31.92 | 32.03 | 31.51 | 31.61 | 31.61 | 557,800 |
Jun 03, 2022 | 31.79 | 31.91 | 31.34 | 31.53 | 31.53 | 413,000 |
Jun 02, 2022 | 31.75 | 32.06 | 31.16 | 32.04 | 32.04 | 635,000 |
Jun 01, 2022 | 32.69 | 32.69 | 31.61 | 31.74 | 31.74 | 479,200 |
May 31, 2022 | 32.81 | 32.92 | 32.58 | 32.73 | 32.73 | 401,200 |
May 27, 2022 | 32.84 | 32.93 | 32.60 | 32.71 | 32.71 | 405,900 |
May 26, 2022 | 32.83 | 33.03 | 32.78 | 32.92 | 32.92 | 407,700 |
May 25, 2022 | 32.35 | 32.88 | 32.32 | 32.73 | 32.73 | 398,500 |
May 24, 2022 | 32.38 | 32.67 | 32.14 | 32.63 | 32.63 | 815,900 |
May 23, 2022 | 32.43 | 32.56 | 32.17 | 32.53 | 32.53 | 689,400 |
May 20, 2022 | 31.94 | 32.01 | 31.49 | 31.98 | 31.98 | 551,100 |
May 19, 2022 | 31.02 | 31.72 | 31.00 | 31.55 | 31.55 | 508,400 |
May 18, 2022 | 31.90 | 32.03 | 31.37 | 31.47 | 31.47 | 518,100 |
May 17, 2022 | 32.03 | 32.39 | 31.90 | 32.30 | 32.30 | 653,500 |
May 16, 2022 | 31.42 | 31.93 | 31.42 | 31.72 | 31.72 | 897,700 |
May 13, 2022 | 30.52 | 31.37 | 30.52 | 31.37 | 31.37 | 582,600 |
May 12, 2022 | 29.40 | 30.02 | 29.40 | 29.90 | 29.90 | 728,000 |
May 11, 2022 | 30.45 | 30.74 | 29.68 | 29.72 | 29.72 | 812,500 |
May 10, 2022 | 30.88 | 30.93 | 30.23 | 30.61 | 30.61 | 699,100 |
May 09, 2022 | 31.44 | 31.44 | 30.66 | 30.71 | 30.71 | 629,900 |
May 06, 2022 | 32.31 | 32.43 | 31.93 | 32.31 | 32.31 | 534,400 |
May 05, 2022 | 32.80 | 33.06 | 32.33 | 32.56 | 32.56 | 487,800 |
May 04, 2022 | 32.67 | 33.60 | 32.50 | 33.56 | 33.56 | 516,800 |
May 03, 2022 | 32.51 | 32.78 | 32.43 | 32.51 | 32.51 | 568,000 |
May 02, 2022 | 32.67 | 32.70 | 31.65 | 32.13 | 32.13 | 917,300 |
Apr 29, 2022 | 32.90 | 32.97 | 32.37 | 32.40 | 32.40 | 2,021,900 |
Apr 28, 2022 | 32.66 | 33.20 | 32.41 | 33.19 | 33.19 | 1,262,100 |
Apr 27, 2022 | 31.91 | 32.05 | 31.51 | 31.57 | 31.57 | 947,800 |
Apr 26, 2022 | 32.08 | 32.24 | 31.50 | 31.54 | 31.54 | 962,100 |
Apr 25, 2022 | 32.18 | 32.50 | 32.08 | 32.46 | 32.46 | 890,200 |
Apr 22, 2022 | 34.04 | 34.07 | 32.83 | 32.89 | 32.89 | 1,064,800 |
Apr 21, 2022 | 33.66 | 34.12 | 33.64 | 33.71 | 33.71 | 954,000 |
Apr 20, 2022 | 32.34 | 32.61 | 32.10 | 32.54 | 32.54 | 894,600 |
Apr 19, 2022 | 31.52 | 32.30 | 31.49 | 32.17 | 32.17 | 1,203,500 |
Apr 18, 2022 | 31.05 | 31.32 | 30.86 | 30.95 | 30.95 | 734,200 |
Apr 14, 2022 | 31.32 | 31.43 | 31.09 | 31.13 | 31.13 | 811,400 |
Apr 13, 2022 | 31.12 | 31.41 | 31.00 | 31.38 | 31.38 | 666,800 |
Apr 12, 2022 | 31.63 | 31.67 | 31.25 | 31.33 | 31.33 | 596,300 |
Apr 11, 2022 | 31.95 | 32.07 | 31.66 | 31.68 | 31.68 | 523,000 |
Apr 08, 2022 | 32.14 | 32.19 | 31.80 | 31.98 | 31.98 | 576,700 |
Apr 07, 2022 | 32.06 | 32.54 | 32.00 | 32.39 | 32.39 | 833,500 |
Apr 06, 2022 | 32.06 | 32.10 | 31.78 | 32.06 | 32.06 | 586,700 |
Apr 05, 2022 | 32.20 | 32.57 | 32.15 | 32.21 | 32.21 | 524,000 |
Apr 04, 2022 | 32.20 | 32.50 | 32.01 | 32.30 | 32.30 | 728,400 |
Apr 01, 2022 | 31.99 | 32.34 | 31.74 | 32.29 | 32.29 | 936,000 |
Mar 31, 2022 | 32.25 | 32.36 | 31.90 | 31.90 | 31.90 | 633,800 |
Mar 31, 2022 | 0.462 Dividend | |||||
Mar 30, 2022 | 32.50 | 32.82 | 32.46 | 32.70 | 32.24 | 906,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |