Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 30.57 | 30.71 | 30.03 | 30.09 | 30.09 | 468,076 |
Jun 28, 2022 | 30.50 | 30.68 | 30.23 | 30.46 | 30.46 | 751,400 |
Jun 27, 2022 | 29.36 | 30.20 | 29.36 | 29.79 | 29.79 | 928,000 |
Jun 24, 2022 | 28.97 | 29.24 | 28.54 | 29.00 | 29.00 | 1,365,800 |
Jun 23, 2022 | 29.44 | 29.45 | 27.96 | 28.62 | 28.62 | 1,056,000 |
Jun 22, 2022 | 29.25 | 29.66 | 28.90 | 29.37 | 29.37 | 847,700 |
Jun 21, 2022 | 29.85 | 30.56 | 29.75 | 30.22 | 30.22 | 993,300 |
Jun 21, 2022 | 0.16 Dividend | |||||
Jun 20, 2022 | 29.75 | 30.05 | 29.29 | 29.84 | 29.68 | 574,100 |
Jun 17, 2022 | 31.14 | 31.15 | 29.45 | 29.75 | 29.59 | 2,103,700 |
Jun 16, 2022 | 32.26 | 32.31 | 30.95 | 31.17 | 31.00 | 1,242,000 |
Jun 15, 2022 | 33.48 | 33.48 | 32.53 | 32.84 | 32.66 | 1,563,500 |
Jun 14, 2022 | 33.73 | 33.91 | 33.13 | 33.47 | 33.29 | 754,300 |
Jun 13, 2022 | 33.69 | 33.72 | 32.82 | 33.47 | 33.29 | 856,200 |
Jun 10, 2022 | 34.47 | 34.52 | 33.62 | 34.33 | 34.15 | 1,005,200 |
Jun 09, 2022 | 34.88 | 34.94 | 34.58 | 34.62 | 34.43 | 892,100 |
Jun 08, 2022 | 35.28 | 35.48 | 34.84 | 35.07 | 34.88 | 622,500 |
Jun 07, 2022 | 34.85 | 35.48 | 34.76 | 35.25 | 35.06 | 616,100 |
Jun 06, 2022 | 34.55 | 34.94 | 34.40 | 34.91 | 34.72 | 1,239,200 |
Jun 03, 2022 | 34.87 | 34.91 | 34.42 | 34.57 | 34.38 | 454,600 |
Jun 02, 2022 | 34.36 | 35.05 | 34.12 | 34.99 | 34.80 | 1,178,400 |
Jun 01, 2022 | 33.85 | 34.66 | 33.85 | 34.45 | 34.27 | 1,613,100 |
May 31, 2022 | 33.84 | 34.11 | 33.53 | 33.71 | 33.53 | 1,937,400 |
May 30, 2022 | 33.99 | 34.02 | 33.67 | 33.72 | 33.54 | 1,328,100 |
May 27, 2022 | 33.58 | 33.86 | 33.32 | 33.72 | 33.54 | 598,400 |
May 26, 2022 | 33.56 | 33.84 | 33.45 | 33.52 | 33.34 | 513,000 |
May 25, 2022 | 33.03 | 33.56 | 33.03 | 33.46 | 33.28 | 526,200 |
May 24, 2022 | 33.76 | 33.76 | 32.88 | 32.99 | 32.81 | 1,682,700 |
May 20, 2022 | 33.62 | 33.79 | 33.09 | 33.50 | 33.32 | 557,900 |
May 20, 2022 | 0.16 Dividend | |||||
May 19, 2022 | 33.73 | 34.00 | 33.05 | 33.63 | 33.29 | 1,562,400 |
May 18, 2022 | 33.95 | 34.14 | 33.71 | 34.12 | 33.78 | 1,339,000 |
May 17, 2022 | 33.91 | 34.02 | 33.38 | 33.95 | 33.61 | 1,264,200 |
May 16, 2022 | 32.56 | 33.77 | 32.40 | 33.42 | 33.08 | 1,162,600 |
May 13, 2022 | 32.59 | 32.95 | 32.26 | 32.38 | 32.05 | 1,169,500 |
May 12, 2022 | 32.40 | 32.67 | 31.76 | 32.22 | 31.89 | 844,100 |
May 11, 2022 | 32.00 | 33.17 | 31.97 | 32.52 | 32.19 | 1,626,500 |
May 10, 2022 | 30.99 | 32.52 | 30.95 | 31.81 | 31.49 | 1,859,000 |
May 09, 2022 | 31.51 | 31.73 | 30.74 | 31.53 | 31.21 | 1,693,300 |
May 06, 2022 | 32.05 | 32.05 | 31.53 | 31.82 | 31.50 | 981,800 |
May 05, 2022 | 32.28 | 32.38 | 31.55 | 31.84 | 31.52 | 816,300 |
May 04, 2022 | 32.06 | 32.28 | 31.37 | 31.95 | 31.63 | 1,352,200 |
May 03, 2022 | 31.19 | 31.93 | 31.15 | 31.67 | 31.35 | 1,502,000 |
May 02, 2022 | 31.72 | 31.87 | 30.81 | 31.22 | 30.90 | 1,275,300 |
Apr 29, 2022 | 32.31 | 32.42 | 31.57 | 31.87 | 31.55 | 1,945,900 |
Apr 28, 2022 | 31.32 | 32.35 | 31.30 | 32.26 | 31.93 | 1,488,000 |
Apr 27, 2022 | 31.02 | 31.42 | 30.82 | 31.20 | 30.89 | 879,500 |
Apr 26, 2022 | 31.81 | 31.87 | 31.18 | 31.24 | 30.92 | 788,900 |
Apr 25, 2022 | 31.72 | 31.84 | 30.88 | 31.63 | 31.31 | 1,017,700 |
Apr 22, 2022 | 32.94 | 33.27 | 32.03 | 32.54 | 32.21 | 1,729,000 |
Apr 22, 2022 | 0.16 Dividend | |||||
Apr 21, 2022 | 33.85 | 34.33 | 33.15 | 33.26 | 32.77 | 798,700 |
Apr 20, 2022 | 34.01 | 34.13 | 33.80 | 33.81 | 33.31 | 641,000 |
Apr 19, 2022 | 33.81 | 34.17 | 33.68 | 34.00 | 33.49 | 642,200 |
Apr 18, 2022 | 33.85 | 34.10 | 33.69 | 33.78 | 33.28 | 934,900 |
Apr 14, 2022 | 33.63 | 34.04 | 33.63 | 33.73 | 33.23 | 1,144,500 |
Apr 13, 2022 | 34.23 | 34.32 | 33.72 | 33.75 | 33.25 | 744,700 |
Apr 12, 2022 | 34.00 | 34.45 | 33.89 | 33.98 | 33.48 | 1,101,800 |
Apr 11, 2022 | 33.09 | 33.94 | 33.09 | 33.86 | 33.36 | 1,830,000 |
Apr 08, 2022 | 32.87 | 33.46 | 32.84 | 33.19 | 32.70 | 1,298,700 |
Apr 07, 2022 | 32.54 | 32.94 | 32.48 | 32.90 | 32.41 | 1,242,800 |
Apr 06, 2022 | 31.93 | 32.60 | 31.84 | 32.56 | 32.08 | 1,190,600 |
Apr 05, 2022 | 31.70 | 32.02 | 31.66 | 31.87 | 31.40 | 680,000 |
Apr 04, 2022 | 31.82 | 31.94 | 31.51 | 31.58 | 31.11 | 1,336,400 |
Apr 01, 2022 | 31.69 | 31.98 | 31.47 | 31.57 | 31.10 | 813,100 |
Mar 31, 2022 | 31.94 | 32.08 | 31.44 | 31.69 | 31.22 | 1,036,900 |
Mar 30, 2022 | 31.55 | 32.35 | 31.54 | 31.94 | 31.47 | 1,617,700 |
Mar 29, 2022 | 30.33 | 31.42 | 30.22 | 31.33 | 30.86 | 1,179,900 |
Mar 28, 2022 | 30.62 | 30.78 | 30.33 | 30.60 | 30.15 | 754,400 |
Mar 25, 2022 | 30.61 | 31.09 | 30.61 | 30.79 | 30.33 | 839,400 |
Mar 24, 2022 | 31.09 | 31.26 | 30.63 | 30.67 | 30.21 | 662,700 |
Mar 23, 2022 | 31.00 | 31.35 | 30.82 | 30.98 | 30.52 | 849,100 |
Mar 22, 2022 | 30.50 | 30.99 | 30.31 | 30.78 | 30.32 | 1,470,600 |
Mar 21, 2022 | 30.58 | 30.85 | 30.27 | 30.33 | 29.88 | 1,154,700 |
Mar 21, 2022 | 0.16 Dividend | |||||
Mar 18, 2022 | 30.10 | 30.87 | 30.10 | 30.57 | 29.96 | 1,835,000 |
Mar 17, 2022 | 29.99 | 30.76 | 29.97 | 30.10 | 29.50 | 1,745,800 |
Mar 16, 2022 | 29.07 | 29.81 | 29.05 | 29.64 | 29.05 | 994,800 |
Mar 15, 2022 | 28.83 | 29.15 | 28.55 | 28.96 | 28.38 | 1,048,300 |
Mar 14, 2022 | 29.71 | 29.75 | 28.89 | 29.35 | 28.76 | 1,705,400 |
Mar 11, 2022 | 30.02 | 30.32 | 29.80 | 29.90 | 29.30 | 662,600 |
Mar 10, 2022 | 30.15 | 30.36 | 29.90 | 30.09 | 29.49 | 1,825,600 |
Mar 09, 2022 | 30.13 | 30.28 | 29.63 | 30.10 | 29.50 | 1,634,200 |
Mar 08, 2022 | 30.50 | 30.94 | 30.24 | 30.44 | 29.83 | 2,001,100 |
Mar 07, 2022 | 29.63 | 30.50 | 29.63 | 30.20 | 29.60 | 1,696,900 |
Mar 04, 2022 | 29.42 | 29.92 | 29.22 | 29.63 | 29.04 | 1,297,700 |
Mar 03, 2022 | 29.56 | 29.96 | 29.26 | 29.33 | 28.74 | 1,391,600 |
Mar 02, 2022 | 29.50 | 29.92 | 29.45 | 29.56 | 28.97 | 1,067,800 |
Mar 01, 2022 | 29.86 | 30.14 | 29.32 | 29.34 | 28.75 | 919,800 |
Feb 28, 2022 | 29.14 | 29.90 | 29.13 | 29.69 | 29.10 | 1,726,500 |
Feb 25, 2022 | 28.78 | 29.40 | 28.59 | 29.13 | 28.55 | 1,109,600 |
Feb 24, 2022 | 28.46 | 29.14 | 28.45 | 28.76 | 28.18 | 883,000 |
Feb 23, 2022 | 29.01 | 29.15 | 28.53 | 28.59 | 28.02 | 992,100 |
Feb 22, 2022 | 29.90 | 30.00 | 28.36 | 28.95 | 28.37 | 1,953,700 |
Feb 22, 2022 | 0.16 Dividend | |||||
Feb 18, 2022 | 30.15 | 30.33 | 30.00 | 30.03 | 29.27 | 716,200 |
Feb 17, 2022 | 30.74 | 30.87 | 30.22 | 30.36 | 29.59 | 914,600 |
Feb 16, 2022 | 30.86 | 31.19 | 30.34 | 30.39 | 29.62 | 1,207,300 |
Feb 15, 2022 | 30.65 | 31.23 | 30.42 | 31.02 | 30.24 | 876,600 |
Feb 14, 2022 | 30.87 | 31.18 | 30.58 | 31.04 | 30.26 | 719,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |