Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 41.72 | 43.14 | 41.66 | 43.14 | 43.14 | 4,000 |
Jun 30, 2022 | 42.45 | 43.10 | 42.45 | 42.60 | 42.60 | 6,600 |
Jun 29, 2022 | 44.08 | 44.08 | 42.84 | 42.84 | 42.84 | 3,700 |
Jun 28, 2022 | 44.23 | 44.27 | 42.95 | 44.04 | 44.04 | 2,500 |
Jun 27, 2022 | 43.13 | 43.13 | 42.57 | 42.57 | 42.57 | 1,100 |
Jun 24, 2022 | 42.85 | 43.46 | 42.24 | 42.80 | 42.80 | 2,000 |
Jun 23, 2022 | 42.19 | 42.56 | 41.37 | 41.73 | 41.73 | 4,100 |
Jun 22, 2022 | 41.90 | 42.90 | 41.49 | 41.49 | 41.49 | 3,000 |
Jun 21, 2022 | 43.01 | 43.01 | 41.82 | 41.99 | 41.99 | 3,400 |
Jun 17, 2022 | 41.12 | 41.82 | 40.84 | 40.85 | 40.85 | 5,400 |
Jun 16, 2022 | 41.64 | 42.67 | 41.64 | 41.95 | 41.95 | 5,500 |
Jun 15, 2022 | 42.66 | 43.78 | 42.02 | 42.42 | 42.42 | 204,800 |
Jun 14, 2022 | 42.49 | 42.49 | 41.58 | 41.70 | 41.70 | 11,100 |
Jun 13, 2022 | 42.59 | 43.08 | 41.92 | 43.08 | 43.08 | 3,000 |
Jun 10, 2022 | 42.19 | 43.02 | 42.06 | 42.06 | 42.06 | 1,700 |
Jun 09, 2022 | 43.11 | 44.12 | 43.11 | 43.40 | 43.40 | 351,200 |
Jun 08, 2022 | 44.93 | 44.93 | 43.78 | 43.78 | 43.78 | 1,200 |
Jun 07, 2022 | 44.81 | 45.03 | 44.81 | 45.03 | 45.03 | 2,100 |
Jun 06, 2022 | 44.65 | 44.65 | 43.97 | 43.97 | 43.97 | 3,100 |
Jun 03, 2022 | 43.52 | 45.21 | 43.15 | 44.21 | 44.21 | 3,300 |
Jun 02, 2022 | 44.78 | 44.87 | 43.97 | 44.00 | 44.00 | 4,300 |
Jun 01, 2022 | 44.09 | 44.20 | 43.27 | 44.20 | 44.20 | 1,300 |
May 31, 2022 | 43.89 | 44.60 | 43.64 | 44.50 | 44.50 | 2,300 |
May 27, 2022 | 44.20 | 44.73 | 43.98 | 44.73 | 44.73 | 1,600 |
May 26, 2022 | 45.65 | 45.65 | 43.99 | 44.22 | 44.22 | 7,000 |
May 25, 2022 | 44.49 | 45.16 | 44.08 | 44.43 | 44.43 | 7,300 |
May 24, 2022 | 43.48 | 44.20 | 42.86 | 42.90 | 42.90 | 4,100 |
May 23, 2022 | 43.04 | 44.12 | 42.83 | 43.42 | 43.42 | 6,500 |
May 20, 2022 | 42.69 | 42.97 | 42.51 | 42.61 | 42.61 | 14,200 |
May 19, 2022 | 42.68 | 43.38 | 42.58 | 42.74 | 42.74 | 4,300 |
May 18, 2022 | 43.70 | 43.70 | 42.68 | 42.88 | 42.88 | 3,900 |
May 17, 2022 | 44.25 | 44.25 | 42.78 | 43.59 | 43.59 | 2,500 |
May 16, 2022 | 42.16 | 42.66 | 42.16 | 42.49 | 42.49 | 5,200 |
May 13, 2022 | 41.22 | 42.00 | 41.22 | 41.75 | 41.75 | 68,000 |
May 12, 2022 | 40.82 | 40.82 | 40.01 | 40.26 | 40.26 | 5,600 |
May 11, 2022 | 41.53 | 42.06 | 41.17 | 41.58 | 41.58 | 95,900 |
May 10, 2022 | 41.13 | 41.13 | 40.62 | 40.71 | 40.71 | 7,600 |
May 09, 2022 | 41.05 | 41.11 | 40.67 | 40.86 | 40.86 | 5,200 |
May 06, 2022 | 40.78 | 41.12 | 40.64 | 40.64 | 40.64 | 4,500 |
May 05, 2022 | 41.67 | 41.91 | 40.83 | 41.07 | 41.07 | 3,400 |
May 04, 2022 | 42.71 | 42.71 | 41.42 | 42.20 | 42.20 | 3,000 |
May 03, 2022 | 42.41 | 42.73 | 41.61 | 41.61 | 41.61 | 3,200 |
May 02, 2022 | 41.45 | 42.16 | 40.84 | 41.08 | 41.08 | 4,600 |
Apr 29, 2022 | 42.09 | 42.50 | 41.71 | 41.71 | 41.71 | 1,800 |
Apr 28, 2022 | 41.50 | 42.09 | 41.42 | 41.42 | 41.42 | 4,100 |
Apr 27, 2022 | 42.20 | 42.30 | 41.74 | 41.80 | 41.80 | 2,800 |
Apr 26, 2022 | 42.31 | 42.31 | 41.67 | 42.17 | 42.17 | 3,100 |
Apr 25, 2022 | 42.15 | 42.47 | 41.62 | 41.83 | 41.83 | 3,800 |
Apr 22, 2022 | 43.08 | 43.56 | 42.96 | 42.96 | 42.96 | 2,900 |
Apr 21, 2022 | 44.07 | 44.15 | 43.79 | 43.79 | 43.79 | 2,500 |
Apr 20, 2022 | 43.65 | 43.91 | 43.25 | 43.25 | 43.25 | 2,700 |
Apr 19, 2022 | 43.29 | 43.29 | 42.40 | 43.11 | 43.11 | 4,300 |
Apr 18, 2022 | 43.63 | 43.64 | 42.30 | 42.30 | 42.30 | 4,800 |
Apr 14, 2022 | 43.33 | 43.36 | 42.51 | 42.74 | 42.74 | 4,600 |
Apr 13, 2022 | 43.36 | 43.62 | 42.85 | 43.15 | 43.15 | 3,600 |
Apr 12, 2022 | 43.52 | 43.57 | 42.64 | 43.55 | 43.55 | 1,900 |
Apr 11, 2022 | 43.57 | 43.70 | 42.90 | 43.70 | 43.70 | 1,300 |
Apr 08, 2022 | 43.09 | 43.35 | 42.49 | 42.49 | 42.49 | 2,600 |
Apr 07, 2022 | 42.98 | 43.05 | 42.29 | 42.70 | 42.70 | 5,500 |
Apr 06, 2022 | 42.83 | 44.15 | 42.83 | 44.15 | 44.15 | 7,900 |
Apr 05, 2022 | 42.50 | 42.70 | 42.09 | 42.09 | 42.09 | 2,400 |
Apr 04, 2022 | 43.07 | 43.07 | 42.56 | 42.93 | 42.93 | 2,500 |
Apr 01, 2022 | 42.37 | 43.34 | 42.37 | 42.59 | 42.59 | 2,100 |
Mar 31, 2022 | 43.15 | 43.19 | 42.13 | 42.95 | 42.95 | 2,000 |
Mar 30, 2022 | 42.76 | 44.06 | 42.73 | 44.06 | 44.06 | 3,600 |
Mar 29, 2022 | 42.38 | 43.83 | 42.18 | 43.41 | 43.41 | 3,700 |
Mar 28, 2022 | 44.23 | 44.23 | 43.30 | 43.30 | 43.30 | 1,800 |
Mar 25, 2022 | 44.17 | 44.75 | 43.65 | 44.46 | 44.46 | 2,700 |
Mar 24, 2022 | 42.67 | 43.86 | 42.62 | 43.86 | 43.86 | 2,400 |
Mar 24, 2022 | 0.719 Dividend | |||||
Mar 23, 2022 | 42.55 | 43.22 | 42.10 | 43.17 | 42.45 | 2,900 |
Mar 22, 2022 | 43.54 | 43.54 | 42.20 | 42.45 | 41.74 | 4,400 |
Mar 21, 2022 | 41.90 | 42.51 | 41.51 | 42.51 | 41.80 | 6,700 |
Mar 18, 2022 | 41.83 | 41.84 | 41.66 | 41.84 | 41.14 | 2,800 |
Mar 17, 2022 | 40.67 | 41.86 | 40.67 | 41.86 | 41.16 | 5,500 |
Mar 16, 2022 | 40.30 | 40.50 | 40.07 | 40.13 | 39.46 | 2,500 |
Mar 15, 2022 | 40.20 | 40.51 | 40.08 | 40.36 | 39.69 | 10,400 |
Mar 14, 2022 | 40.00 | 40.60 | 39.52 | 40.55 | 39.87 | 2,600 |
Mar 11, 2022 | 41.65 | 41.89 | 39.80 | 39.92 | 39.26 | 9,000 |
Mar 10, 2022 | 41.24 | 41.24 | 40.67 | 41.01 | 40.33 | 3,000 |
Mar 09, 2022 | 40.67 | 40.84 | 40.28 | 40.31 | 39.64 | 8,200 |
Mar 08, 2022 | 38.98 | 40.21 | 38.98 | 39.23 | 38.58 | 6,600 |
Mar 07, 2022 | 40.00 | 40.47 | 38.68 | 38.95 | 38.30 | 4,300 |
Mar 04, 2022 | 41.38 | 41.38 | 40.48 | 40.48 | 39.81 | 6,100 |
Mar 03, 2022 | 43.75 | 43.75 | 42.33 | 42.42 | 41.71 | 14,000 |
Mar 02, 2022 | 43.71 | 44.36 | 43.71 | 44.31 | 43.57 | 2,300 |
Mar 01, 2022 | 43.90 | 44.05 | 43.90 | 44.05 | 43.32 | 900 |
Feb 28, 2022 | 44.07 | 44.69 | 43.40 | 43.68 | 42.95 | 4,200 |
Feb 25, 2022 | 45.22 | 45.69 | 44.94 | 44.94 | 44.19 | 2,800 |
Feb 24, 2022 | 44.47 | 44.47 | 42.74 | 43.81 | 43.08 | 4,700 |
Feb 23, 2022 | 47.00 | 47.00 | 45.96 | 46.92 | 46.14 | 72,300 |
Feb 22, 2022 | 46.40 | 46.96 | 45.38 | 45.92 | 45.16 | 4,900 |
Feb 18, 2022 | 47.57 | 47.57 | 46.63 | 47.08 | 46.30 | 2,000 |
Feb 17, 2022 | 47.24 | 47.81 | 46.57 | 47.68 | 46.89 | 12,500 |
Feb 16, 2022 | 46.40 | 47.28 | 46.40 | 47.28 | 46.49 | 2,500 |
Feb 15, 2022 | 47.16 | 47.26 | 47.16 | 47.26 | 46.47 | 2,300 |
Feb 14, 2022 | 46.57 | 46.85 | 46.11 | 46.83 | 46.05 | 8,300 |
Feb 11, 2022 | 45.42 | 46.23 | 45.38 | 45.38 | 44.62 | 2,200 |
Feb 10, 2022 | 45.17 | 45.18 | 44.69 | 45.12 | 44.37 | 2,100 |
Feb 09, 2022 | 44.54 | 44.54 | 44.21 | 44.42 | 43.68 | 2,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |