Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.71 | 45.05 | 44.52 | 45.01 | 45.01 | 477,100 |
Jun 29, 2022 | 45.57 | 45.77 | 45.03 | 45.10 | 45.10 | 375,400 |
Jun 29, 2022 | 0.548 Dividend | |||||
Jun 28, 2022 | 46.21 | 46.49 | 45.85 | 45.98 | 45.43 | 305,700 |
Jun 27, 2022 | 45.45 | 46.17 | 45.20 | 45.97 | 45.42 | 707,900 |
Jun 24, 2022 | 44.85 | 45.47 | 44.84 | 45.30 | 44.76 | 319,300 |
Jun 23, 2022 | 44.56 | 44.96 | 44.37 | 44.80 | 44.27 | 188,900 |
Jun 22, 2022 | 43.96 | 44.84 | 43.66 | 44.56 | 44.03 | 225,200 |
Jun 21, 2022 | 44.11 | 44.21 | 43.71 | 44.14 | 43.61 | 294,200 |
Jun 20, 2022 | 43.93 | 44.21 | 43.70 | 43.89 | 43.37 | 189,400 |
Jun 17, 2022 | 43.81 | 44.39 | 43.09 | 43.89 | 43.37 | 1,327,300 |
Jun 16, 2022 | 44.91 | 45.07 | 43.75 | 43.99 | 43.47 | 574,300 |
Jun 15, 2022 | 45.51 | 45.68 | 44.81 | 45.34 | 44.80 | 469,500 |
Jun 14, 2022 | 45.86 | 45.90 | 45.25 | 45.39 | 44.85 | 524,100 |
Jun 13, 2022 | 45.87 | 45.97 | 45.35 | 45.87 | 45.32 | 428,000 |
Jun 10, 2022 | 46.21 | 46.41 | 45.76 | 46.37 | 45.82 | 298,300 |
Jun 09, 2022 | 45.91 | 46.49 | 45.91 | 46.29 | 45.74 | 255,700 |
Jun 08, 2022 | 46.12 | 46.51 | 45.86 | 45.94 | 45.39 | 291,200 |
Jun 07, 2022 | 45.60 | 46.13 | 45.60 | 46.12 | 45.57 | 171,400 |
Jun 06, 2022 | 45.92 | 46.13 | 45.55 | 45.55 | 45.01 | 386,400 |
Jun 03, 2022 | 45.37 | 46.15 | 45.37 | 45.73 | 45.18 | 276,500 |
Jun 02, 2022 | 45.35 | 45.54 | 44.99 | 45.50 | 44.96 | 238,100 |
Jun 01, 2022 | 45.36 | 45.50 | 44.97 | 45.35 | 44.81 | 253,000 |
May 31, 2022 | 45.33 | 45.49 | 44.97 | 45.46 | 44.92 | 366,900 |
May 30, 2022 | 45.01 | 45.13 | 44.86 | 45.08 | 44.54 | 118,400 |
May 27, 2022 | 45.25 | 45.40 | 44.91 | 44.95 | 44.41 | 165,000 |
May 26, 2022 | 45.50 | 45.65 | 45.12 | 45.15 | 44.61 | 155,400 |
May 25, 2022 | 45.40 | 45.95 | 45.34 | 45.36 | 44.82 | 263,700 |
May 24, 2022 | 44.81 | 45.46 | 44.79 | 45.32 | 44.78 | 264,400 |
May 20, 2022 | 45.12 | 45.34 | 44.78 | 45.06 | 44.52 | 157,900 |
May 19, 2022 | 44.94 | 45.19 | 44.76 | 44.90 | 44.36 | 338,400 |
May 18, 2022 | 44.78 | 45.04 | 44.77 | 45.02 | 44.48 | 237,600 |
May 17, 2022 | 44.86 | 45.05 | 44.60 | 44.86 | 44.33 | 249,100 |
May 16, 2022 | 43.82 | 44.77 | 43.75 | 44.61 | 44.08 | 276,500 |
May 13, 2022 | 43.22 | 44.19 | 43.22 | 43.82 | 43.30 | 256,300 |
May 12, 2022 | 43.88 | 44.00 | 42.77 | 43.12 | 42.61 | 334,100 |
May 11, 2022 | 43.56 | 44.36 | 43.56 | 43.94 | 43.42 | 213,800 |
May 10, 2022 | 44.49 | 44.76 | 43.62 | 43.85 | 43.33 | 327,300 |
May 09, 2022 | 44.25 | 44.64 | 43.52 | 44.45 | 43.92 | 360,000 |
May 06, 2022 | 44.12 | 44.59 | 43.90 | 44.49 | 43.96 | 245,900 |
May 05, 2022 | 44.03 | 44.30 | 43.84 | 44.29 | 43.76 | 304,700 |
May 04, 2022 | 43.50 | 44.30 | 43.28 | 44.00 | 43.48 | 329,400 |
May 03, 2022 | 43.89 | 44.10 | 43.24 | 43.30 | 42.78 | 389,000 |
May 02, 2022 | 43.16 | 43.98 | 43.02 | 43.69 | 43.17 | 656,600 |
Apr 29, 2022 | 42.43 | 42.46 | 42.09 | 42.22 | 41.72 | 340,900 |
Apr 28, 2022 | 42.07 | 42.58 | 42.05 | 42.35 | 41.85 | 232,000 |
Apr 27, 2022 | 42.00 | 42.16 | 41.74 | 41.90 | 41.40 | 225,100 |
Apr 26, 2022 | 42.16 | 42.27 | 41.65 | 41.88 | 41.38 | 330,300 |
Apr 25, 2022 | 42.00 | 42.24 | 41.60 | 42.08 | 41.58 | 254,100 |
Apr 22, 2022 | 42.61 | 42.74 | 42.28 | 42.38 | 41.87 | 144,900 |
Apr 21, 2022 | 42.77 | 42.87 | 42.38 | 42.64 | 42.13 | 159,700 |
Apr 20, 2022 | 42.56 | 42.88 | 42.46 | 42.57 | 42.06 | 166,600 |
Apr 19, 2022 | 42.85 | 43.30 | 42.47 | 42.49 | 41.98 | 263,300 |
Apr 18, 2022 | 42.25 | 42.91 | 42.24 | 42.85 | 42.34 | 509,000 |
Apr 14, 2022 | 41.93 | 42.34 | 41.89 | 42.25 | 41.75 | 216,300 |
Apr 13, 2022 | 41.91 | 42.08 | 41.75 | 41.91 | 41.41 | 143,400 |
Apr 12, 2022 | 41.54 | 42.16 | 41.45 | 41.94 | 41.44 | 378,800 |
Apr 11, 2022 | 42.18 | 42.22 | 41.51 | 41.67 | 41.17 | 285,200 |
Apr 08, 2022 | 42.14 | 42.51 | 42.14 | 42.22 | 41.72 | 212,000 |
Apr 07, 2022 | 41.99 | 42.23 | 41.72 | 42.21 | 41.71 | 266,900 |
Apr 06, 2022 | 40.87 | 42.10 | 40.86 | 42.07 | 41.57 | 452,100 |
Apr 05, 2022 | 40.54 | 41.06 | 40.52 | 41.01 | 40.52 | 342,400 |
Apr 04, 2022 | 40.83 | 40.97 | 40.48 | 40.54 | 40.06 | 188,500 |
Apr 01, 2022 | 40.71 | 40.96 | 40.60 | 40.88 | 40.39 | 195,800 |
Mar 31, 2022 | 40.61 | 41.10 | 40.61 | 40.71 | 40.22 | 420,100 |
Mar 30, 2022 | 40.66 | 40.75 | 40.21 | 40.48 | 40.00 | 272,100 |
Mar 30, 2022 | 0.548 Dividend | |||||
Mar 29, 2022 | 40.91 | 41.20 | 40.74 | 41.02 | 39.99 | 390,400 |
Mar 28, 2022 | 40.56 | 40.85 | 40.32 | 40.73 | 39.71 | 213,700 |
Mar 25, 2022 | 40.66 | 40.82 | 40.40 | 40.51 | 39.49 | 256,600 |
Mar 24, 2022 | 41.15 | 41.15 | 40.50 | 40.59 | 39.57 | 399,500 |
Mar 23, 2022 | 41.16 | 41.18 | 40.87 | 41.07 | 40.04 | 380,300 |
Mar 22, 2022 | 41.54 | 41.54 | 41.17 | 41.17 | 40.14 | 296,400 |
Mar 21, 2022 | 41.75 | 41.86 | 41.26 | 41.37 | 40.33 | 325,600 |
Mar 18, 2022 | 41.53 | 41.98 | 41.48 | 41.72 | 40.67 | 617,300 |
Mar 17, 2022 | 41.19 | 41.70 | 41.03 | 41.48 | 40.44 | 512,300 |
Mar 16, 2022 | 40.83 | 41.28 | 40.71 | 40.98 | 39.95 | 438,100 |
Mar 15, 2022 | 39.55 | 40.75 | 39.55 | 40.69 | 39.67 | 604,700 |
Mar 14, 2022 | 40.39 | 40.57 | 39.53 | 39.82 | 38.82 | 304,400 |
Mar 11, 2022 | 40.66 | 40.69 | 40.34 | 40.35 | 39.34 | 288,300 |
Mar 10, 2022 | 40.30 | 40.75 | 40.10 | 40.48 | 39.46 | 355,000 |
Mar 09, 2022 | 40.39 | 40.65 | 40.24 | 40.35 | 39.34 | 291,400 |
Mar 08, 2022 | 39.86 | 40.49 | 39.85 | 40.07 | 39.06 | 404,900 |
Mar 07, 2022 | 39.45 | 39.98 | 39.39 | 39.84 | 38.84 | 396,400 |
Mar 04, 2022 | 38.70 | 39.64 | 38.55 | 39.40 | 38.41 | 465,600 |
Mar 03, 2022 | 38.68 | 38.91 | 38.39 | 38.66 | 37.69 | 361,000 |
Mar 02, 2022 | 38.95 | 39.14 | 38.65 | 38.83 | 37.85 | 317,900 |
Mar 01, 2022 | 39.10 | 39.21 | 38.55 | 38.93 | 37.95 | 350,600 |
Feb 28, 2022 | 38.81 | 39.19 | 38.81 | 38.95 | 37.97 | 446,200 |
Feb 25, 2022 | 39.09 | 39.38 | 38.77 | 38.82 | 37.84 | 375,600 |
Feb 24, 2022 | 38.00 | 39.19 | 37.83 | 39.08 | 38.10 | 355,300 |
Feb 23, 2022 | 38.91 | 39.25 | 38.82 | 38.99 | 38.01 | 286,800 |
Feb 22, 2022 | 39.39 | 39.39 | 38.82 | 39.04 | 38.06 | 306,300 |
Feb 18, 2022 | 39.71 | 40.16 | 39.39 | 39.47 | 38.48 | 264,300 |
Feb 17, 2022 | 39.70 | 39.93 | 39.56 | 39.82 | 38.82 | 303,300 |
Feb 16, 2022 | 39.54 | 39.88 | 39.31 | 39.72 | 38.72 | 329,800 |
Feb 15, 2022 | 39.59 | 39.78 | 39.46 | 39.55 | 38.56 | 258,100 |
Feb 14, 2022 | 39.25 | 39.62 | 39.15 | 39.49 | 38.50 | 465,500 |
Feb 11, 2022 | 39.89 | 40.12 | 39.17 | 39.34 | 38.35 | 490,800 |
Feb 10, 2022 | 40.00 | 40.43 | 39.85 | 39.87 | 38.87 | 235,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |