Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 33.01 | 33.97 | 32.95 | 33.87 | 33.87 | 807,100 |
Jun 23, 2022 | 33.06 | 33.19 | 32.33 | 32.88 | 32.88 | 324,500 |
Jun 22, 2022 | 32.64 | 33.23 | 32.64 | 33.17 | 33.17 | 315,500 |
Jun 21, 2022 | 32.96 | 33.27 | 32.60 | 33.00 | 33.00 | 439,300 |
Jun 17, 2022 | 32.39 | 32.73 | 31.97 | 32.64 | 32.64 | 1,029,300 |
Jun 16, 2022 | 32.17 | 32.30 | 31.44 | 31.61 | 31.61 | 345,700 |
Jun 15, 2022 | 32.50 | 33.08 | 32.19 | 32.64 | 32.64 | 428,300 |
Jun 14, 2022 | 31.99 | 32.28 | 31.67 | 32.04 | 32.04 | 476,100 |
Jun 13, 2022 | 31.87 | 32.78 | 31.78 | 31.86 | 31.86 | 456,700 |
Jun 10, 2022 | 32.56 | 33.27 | 32.49 | 32.62 | 32.62 | 430,000 |
Jun 09, 2022 | 33.95 | 33.97 | 32.94 | 33.10 | 33.10 | 316,500 |
Jun 08, 2022 | 34.76 | 34.76 | 33.67 | 34.16 | 34.16 | 256,800 |
Jun 07, 2022 | 34.17 | 35.15 | 34.17 | 34.91 | 34.91 | 247,600 |
Jun 06, 2022 | 34.55 | 34.81 | 34.36 | 34.38 | 34.38 | 188,400 |
Jun 03, 2022 | 35.01 | 35.01 | 34.14 | 34.24 | 34.24 | 171,800 |
Jun 02, 2022 | 33.90 | 34.87 | 33.47 | 34.84 | 34.84 | 256,700 |
Jun 01, 2022 | 35.26 | 35.26 | 33.73 | 33.88 | 33.88 | 313,600 |
May 31, 2022 | 34.83 | 35.36 | 34.53 | 35.26 | 35.26 | 415,500 |
May 27, 2022 | 34.95 | 35.20 | 34.66 | 35.13 | 35.13 | 170,000 |
May 26, 2022 | 34.69 | 34.99 | 34.56 | 34.82 | 34.82 | 194,700 |
May 25, 2022 | 34.18 | 34.78 | 34.04 | 34.46 | 34.46 | 213,800 |
May 24, 2022 | 34.33 | 34.42 | 33.51 | 34.26 | 34.26 | 162,100 |
May 23, 2022 | 34.78 | 34.96 | 34.21 | 34.39 | 34.39 | 188,600 |
May 20, 2022 | 33.88 | 34.27 | 33.20 | 34.07 | 34.07 | 256,700 |
May 19, 2022 | 33.67 | 34.21 | 33.60 | 33.67 | 33.67 | 310,400 |
May 19, 2022 | 0.28 Dividend | |||||
May 18, 2022 | 34.64 | 34.90 | 34.11 | 34.41 | 34.13 | 259,800 |
May 17, 2022 | 34.57 | 35.22 | 34.57 | 35.13 | 34.84 | 187,300 |
May 16, 2022 | 34.16 | 34.36 | 33.60 | 34.05 | 33.77 | 197,300 |
May 13, 2022 | 34.66 | 34.90 | 33.90 | 34.18 | 33.90 | 252,000 |
May 12, 2022 | 34.46 | 34.65 | 33.58 | 34.51 | 34.23 | 254,300 |
May 11, 2022 | 34.50 | 35.08 | 34.07 | 34.59 | 34.31 | 351,900 |
May 10, 2022 | 35.00 | 35.63 | 33.71 | 34.37 | 34.09 | 276,200 |
May 09, 2022 | 34.10 | 35.13 | 33.87 | 34.70 | 34.42 | 310,400 |
May 06, 2022 | 34.79 | 34.95 | 33.97 | 34.41 | 34.13 | 212,300 |
May 05, 2022 | 35.25 | 35.37 | 34.24 | 34.80 | 34.52 | 273,900 |
May 04, 2022 | 34.90 | 35.75 | 34.58 | 35.59 | 35.30 | 237,300 |
May 03, 2022 | 34.40 | 35.00 | 34.00 | 34.78 | 34.50 | 209,300 |
May 02, 2022 | 34.06 | 34.59 | 33.69 | 34.47 | 34.19 | 252,100 |
Apr 29, 2022 | 34.95 | 35.10 | 33.66 | 33.78 | 33.51 | 255,900 |
Apr 28, 2022 | 35.04 | 35.33 | 34.60 | 34.98 | 34.70 | 300,200 |
Apr 27, 2022 | 34.80 | 35.31 | 34.54 | 34.68 | 34.40 | 238,000 |
Apr 26, 2022 | 35.15 | 35.72 | 34.77 | 34.80 | 34.52 | 335,800 |
Apr 25, 2022 | 37.39 | 37.39 | 34.97 | 35.64 | 35.35 | 450,400 |
Apr 22, 2022 | 37.15 | 37.21 | 36.06 | 36.10 | 35.81 | 382,900 |
Apr 21, 2022 | 37.79 | 38.77 | 37.04 | 37.16 | 36.86 | 434,900 |
Apr 20, 2022 | 37.57 | 38.31 | 37.57 | 37.99 | 37.68 | 243,900 |
Apr 19, 2022 | 36.25 | 37.52 | 36.25 | 37.47 | 37.17 | 468,200 |
Apr 18, 2022 | 35.71 | 36.24 | 35.04 | 36.00 | 35.71 | 245,400 |
Apr 14, 2022 | 36.33 | 36.69 | 35.80 | 35.85 | 35.56 | 258,300 |
Apr 13, 2022 | 35.63 | 36.40 | 35.50 | 36.30 | 36.00 | 141,200 |
Apr 12, 2022 | 35.94 | 36.39 | 35.67 | 35.82 | 35.53 | 240,900 |
Apr 11, 2022 | 35.74 | 36.63 | 35.74 | 35.85 | 35.56 | 191,700 |
Apr 08, 2022 | 35.64 | 36.21 | 35.41 | 35.68 | 35.39 | 343,000 |
Apr 07, 2022 | 35.71 | 36.00 | 35.06 | 35.40 | 35.11 | 249,300 |
Apr 06, 2022 | 36.03 | 36.39 | 35.57 | 35.58 | 35.29 | 203,600 |
Apr 05, 2022 | 36.37 | 36.80 | 36.18 | 36.28 | 35.98 | 263,300 |
Apr 04, 2022 | 36.51 | 36.53 | 35.88 | 36.26 | 35.96 | 198,500 |
Apr 01, 2022 | 37.16 | 38.18 | 36.36 | 36.62 | 36.32 | 352,100 |
Mar 31, 2022 | 37.34 | 37.94 | 36.60 | 36.69 | 36.39 | 291,300 |
Mar 30, 2022 | 38.83 | 38.88 | 37.06 | 37.30 | 37.00 | 334,400 |
Mar 29, 2022 | 38.61 | 39.03 | 38.25 | 38.80 | 38.48 | 177,700 |
Mar 28, 2022 | 38.58 | 38.58 | 37.62 | 38.18 | 37.87 | 214,900 |
Mar 25, 2022 | 37.89 | 38.63 | 37.89 | 38.58 | 38.27 | 345,100 |
Mar 24, 2022 | 38.24 | 38.24 | 37.59 | 37.84 | 37.53 | 130,500 |
Mar 23, 2022 | 38.92 | 38.92 | 37.76 | 37.88 | 37.57 | 378,600 |
Mar 22, 2022 | 39.10 | 39.58 | 38.88 | 39.08 | 38.76 | 163,200 |
Mar 21, 2022 | 39.16 | 39.66 | 38.29 | 38.68 | 38.37 | 182,400 |
Mar 18, 2022 | 39.53 | 39.56 | 38.35 | 39.10 | 38.78 | 757,000 |
Mar 17, 2022 | 39.49 | 39.79 | 39.03 | 39.53 | 39.21 | 161,100 |
Mar 16, 2022 | 39.83 | 40.30 | 39.45 | 40.04 | 39.71 | 191,200 |
Mar 15, 2022 | 39.92 | 40.00 | 38.92 | 39.33 | 39.01 | 155,300 |
Mar 14, 2022 | 40.19 | 40.74 | 39.38 | 39.57 | 39.25 | 159,100 |
Mar 11, 2022 | 39.54 | 40.40 | 39.53 | 39.67 | 39.35 | 257,600 |
Mar 10, 2022 | 38.61 | 39.24 | 38.38 | 39.07 | 38.75 | 223,900 |
Mar 09, 2022 | 39.12 | 39.61 | 38.92 | 39.12 | 38.80 | 174,800 |
Mar 08, 2022 | 38.19 | 39.11 | 37.82 | 38.07 | 37.76 | 378,900 |
Mar 07, 2022 | 38.62 | 39.28 | 37.81 | 37.81 | 37.50 | 319,400 |
Mar 04, 2022 | 39.58 | 39.58 | 38.66 | 39.01 | 38.69 | 297,400 |
Mar 03, 2022 | 40.59 | 40.89 | 40.00 | 40.39 | 40.06 | 259,600 |
Mar 02, 2022 | 39.32 | 40.91 | 39.13 | 40.57 | 40.24 | 263,600 |
Mar 01, 2022 | 40.50 | 40.53 | 38.29 | 38.78 | 38.46 | 384,300 |
Feb 28, 2022 | 40.60 | 41.08 | 40.46 | 40.63 | 40.30 | 428,900 |
Feb 25, 2022 | 39.59 | 41.43 | 39.59 | 41.37 | 41.03 | 450,300 |
Feb 24, 2022 | 38.35 | 39.42 | 38.03 | 39.25 | 38.93 | 310,000 |
Feb 23, 2022 | 40.71 | 41.38 | 39.84 | 39.97 | 39.64 | 202,100 |
Feb 22, 2022 | 40.92 | 41.32 | 40.38 | 40.57 | 40.24 | 272,000 |
Feb 18, 2022 | 40.53 | 41.37 | 40.26 | 40.99 | 40.66 | 242,300 |
Feb 17, 2022 | 42.00 | 42.00 | 40.63 | 40.78 | 40.45 | 282,900 |
Feb 16, 2022 | 41.23 | 41.95 | 40.22 | 41.55 | 41.21 | 149,600 |
Feb 15, 2022 | 40.72 | 41.74 | 40.59 | 41.67 | 41.33 | 266,500 |
Feb 14, 2022 | 40.60 | 40.83 | 39.98 | 40.34 | 40.01 | 217,200 |
Feb 11, 2022 | 39.81 | 41.08 | 39.75 | 40.52 | 40.19 | 298,800 |
Feb 10, 2022 | 40.07 | 40.57 | 39.86 | 40.20 | 39.87 | 292,400 |
Feb 10, 2022 | 0.28 Dividend | |||||
Feb 09, 2022 | 41.22 | 41.23 | 40.09 | 40.28 | 39.67 | 185,300 |
Feb 08, 2022 | 40.85 | 41.44 | 40.66 | 41.25 | 40.63 | 232,100 |
Feb 07, 2022 | 40.40 | 40.77 | 40.12 | 40.46 | 39.85 | 143,200 |
Feb 04, 2022 | 40.19 | 40.62 | 39.84 | 40.44 | 39.83 | 259,100 |
Feb 03, 2022 | 40.27 | 40.72 | 39.82 | 40.00 | 39.40 | 312,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |