Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 36.10 | 37.23 | 35.90 | 36.80 | 36.80 | 133,100 |
Jun 23, 2022 | 36.54 | 37.01 | 35.44 | 36.07 | 36.07 | 70,100 |
Jun 22, 2022 | 35.92 | 37.60 | 35.81 | 36.58 | 36.58 | 89,500 |
Jun 21, 2022 | 36.55 | 37.66 | 36.41 | 36.52 | 36.52 | 77,500 |
Jun 17, 2022 | 36.00 | 37.08 | 36.00 | 36.65 | 36.65 | 91,100 |
Jun 16, 2022 | 35.65 | 36.55 | 34.96 | 36.28 | 36.28 | 164,700 |
Jun 15, 2022 | 35.29 | 36.39 | 35.00 | 35.87 | 35.87 | 84,500 |
Jun 14, 2022 | 35.53 | 35.80 | 34.73 | 35.17 | 35.17 | 167,600 |
Jun 13, 2022 | 36.63 | 36.63 | 35.06 | 35.87 | 35.87 | 143,200 |
Jun 10, 2022 | 36.63 | 38.50 | 35.93 | 37.76 | 37.76 | 135,700 |
Jun 09, 2022 | 39.33 | 39.33 | 37.43 | 37.52 | 37.52 | 82,300 |
Jun 08, 2022 | 39.59 | 40.42 | 39.15 | 39.33 | 39.33 | 101,300 |
Jun 07, 2022 | 38.02 | 40.49 | 37.88 | 40.17 | 40.17 | 186,200 |
Jun 06, 2022 | 38.61 | 38.81 | 37.75 | 38.05 | 38.05 | 93,800 |
Jun 03, 2022 | 39.90 | 39.91 | 37.91 | 38.09 | 38.09 | 128,600 |
Jun 02, 2022 | 37.66 | 40.25 | 37.58 | 39.90 | 39.90 | 198,000 |
Jun 01, 2022 | 36.67 | 37.88 | 36.23 | 37.65 | 37.65 | 182,300 |
May 31, 2022 | 37.09 | 37.50 | 36.06 | 36.74 | 36.74 | 150,100 |
May 27, 2022 | 36.47 | 37.24 | 36.34 | 36.64 | 36.64 | 55,600 |
May 26, 2022 | 35.86 | 36.66 | 35.86 | 36.48 | 36.48 | 54,100 |
May 25, 2022 | 35.83 | 36.19 | 35.50 | 36.00 | 36.00 | 74,200 |
May 24, 2022 | 36.00 | 36.15 | 35.03 | 35.99 | 35.99 | 110,900 |
May 23, 2022 | 35.90 | 36.68 | 35.57 | 36.32 | 36.32 | 90,300 |
May 20, 2022 | 36.61 | 36.61 | 35.07 | 35.99 | 35.99 | 169,700 |
May 19, 2022 | 34.71 | 37.44 | 34.71 | 36.61 | 36.61 | 173,200 |
May 18, 2022 | 34.94 | 35.53 | 34.50 | 35.48 | 35.48 | 234,400 |
May 17, 2022 | 35.17 | 36.34 | 35.03 | 35.70 | 35.70 | 92,900 |
May 16, 2022 | 35.00 | 35.16 | 34.10 | 34.67 | 34.67 | 127,400 |
May 13, 2022 | 35.27 | 36.62 | 35.18 | 35.33 | 35.33 | 158,400 |
May 13, 2022 | 0.25 Dividend | |||||
May 12, 2022 | 35.00 | 36.56 | 34.27 | 35.16 | 34.91 | 284,700 |
May 11, 2022 | 37.68 | 37.82 | 35.76 | 35.85 | 35.60 | 343,100 |
May 10, 2022 | 40.46 | 40.86 | 37.22 | 38.09 | 37.82 | 278,200 |
May 09, 2022 | 43.85 | 43.85 | 40.00 | 40.24 | 39.95 | 310,300 |
May 06, 2022 | 43.55 | 45.88 | 43.14 | 45.30 | 44.98 | 84,200 |
May 05, 2022 | 45.47 | 45.96 | 43.21 | 44.84 | 44.52 | 131,100 |
May 04, 2022 | 45.26 | 45.92 | 43.75 | 45.92 | 45.59 | 89,200 |
May 03, 2022 | 43.77 | 45.90 | 43.57 | 45.39 | 45.07 | 96,400 |
May 02, 2022 | 46.08 | 46.08 | 43.15 | 44.10 | 43.79 | 196,300 |
Apr 29, 2022 | 47.15 | 48.09 | 45.84 | 46.09 | 45.76 | 70,600 |
Apr 28, 2022 | 45.61 | 47.54 | 45.55 | 46.75 | 46.42 | 104,200 |
Apr 27, 2022 | 45.54 | 46.11 | 44.19 | 45.51 | 45.19 | 205,500 |
Apr 26, 2022 | 47.79 | 47.79 | 45.52 | 45.63 | 45.31 | 121,000 |
Apr 25, 2022 | 46.23 | 47.81 | 44.86 | 47.41 | 47.07 | 281,000 |
Apr 22, 2022 | 49.76 | 49.76 | 46.63 | 46.98 | 46.65 | 253,500 |
Apr 21, 2022 | 56.14 | 56.31 | 49.00 | 49.22 | 48.87 | 300,800 |
Apr 20, 2022 | 56.41 | 57.00 | 54.43 | 56.15 | 55.75 | 148,600 |
Apr 19, 2022 | 54.70 | 56.84 | 54.22 | 56.84 | 56.44 | 236,300 |
Apr 18, 2022 | 53.15 | 55.06 | 53.15 | 54.86 | 54.47 | 209,500 |
Apr 14, 2022 | 52.64 | 53.52 | 52.45 | 53.50 | 53.12 | 51,700 |
Apr 13, 2022 | 51.53 | 53.24 | 51.53 | 52.74 | 52.37 | 149,900 |
Apr 12, 2022 | 51.11 | 51.80 | 50.62 | 51.49 | 51.12 | 62,800 |
Apr 11, 2022 | 52.18 | 52.18 | 50.52 | 51.05 | 50.69 | 60,400 |
Apr 08, 2022 | 51.45 | 52.16 | 51.37 | 51.86 | 51.49 | 44,300 |
Apr 07, 2022 | 50.25 | 51.85 | 49.81 | 51.59 | 51.22 | 65,600 |
Apr 06, 2022 | 50.08 | 50.87 | 49.56 | 50.26 | 49.90 | 94,100 |
Apr 05, 2022 | 51.77 | 52.95 | 49.70 | 49.91 | 49.56 | 133,400 |
Apr 04, 2022 | 51.47 | 52.06 | 51.46 | 51.75 | 51.38 | 74,400 |
Apr 01, 2022 | 50.36 | 51.48 | 50.29 | 51.48 | 51.11 | 123,100 |
Mar 31, 2022 | 50.33 | 50.77 | 50.10 | 50.24 | 49.88 | 61,000 |
Mar 30, 2022 | 50.22 | 50.92 | 49.75 | 50.14 | 49.78 | 65,200 |
Mar 29, 2022 | 50.08 | 50.49 | 49.25 | 50.38 | 50.02 | 80,100 |
Mar 28, 2022 | 50.71 | 51.50 | 49.71 | 50.39 | 50.03 | 103,800 |
Mar 25, 2022 | 50.36 | 51.12 | 50.36 | 50.81 | 50.45 | 90,600 |
Mar 24, 2022 | 49.73 | 51.02 | 49.36 | 50.72 | 50.36 | 147,500 |
Mar 23, 2022 | 47.90 | 49.62 | 47.22 | 49.40 | 49.05 | 132,600 |
Mar 22, 2022 | 47.83 | 48.10 | 47.30 | 47.45 | 47.11 | 140,400 |
Mar 21, 2022 | 47.47 | 48.13 | 47.02 | 47.64 | 47.30 | 141,500 |
Mar 18, 2022 | 47.92 | 48.27 | 47.02 | 47.31 | 46.97 | 148,100 |
Mar 17, 2022 | 45.90 | 47.83 | 44.98 | 47.50 | 47.16 | 256,700 |
Mar 16, 2022 | 45.58 | 46.24 | 44.34 | 45.29 | 44.97 | 117,300 |
Mar 15, 2022 | 45.05 | 45.54 | 43.59 | 45.18 | 44.86 | 163,300 |
Mar 14, 2022 | 46.23 | 47.48 | 44.28 | 44.90 | 44.58 | 287,100 |
Mar 11, 2022 | 46.17 | 46.44 | 45.12 | 45.97 | 45.64 | 131,900 |
Mar 10, 2022 | 46.10 | 46.98 | 45.43 | 46.14 | 45.81 | 192,000 |
Mar 09, 2022 | 45.29 | 45.96 | 44.37 | 45.44 | 45.12 | 141,000 |
Mar 08, 2022 | 47.60 | 47.60 | 44.83 | 45.42 | 45.10 | 274,500 |
Mar 07, 2022 | 44.61 | 47.91 | 42.76 | 46.88 | 46.55 | 415,900 |
Mar 04, 2022 | 41.64 | 44.00 | 41.51 | 43.60 | 43.29 | 195,200 |
Mar 04, 2022 | 0.25 Dividend | |||||
Mar 03, 2022 | 41.77 | 42.55 | 41.01 | 41.93 | 41.38 | 126,700 |
Mar 02, 2022 | 41.94 | 42.11 | 40.48 | 41.39 | 40.85 | 93,000 |
Mar 01, 2022 | 41.35 | 42.86 | 40.01 | 41.81 | 41.27 | 290,900 |
Feb 28, 2022 | 38.64 | 41.39 | 38.33 | 41.22 | 40.68 | 211,400 |
Feb 25, 2022 | 38.83 | 39.19 | 37.71 | 38.48 | 37.98 | 76,800 |
Feb 24, 2022 | 37.50 | 39.11 | 36.69 | 38.93 | 38.42 | 156,700 |
Feb 23, 2022 | 37.50 | 37.95 | 36.95 | 37.12 | 36.64 | 158,600 |
Feb 22, 2022 | 38.46 | 38.84 | 37.15 | 37.50 | 37.01 | 119,000 |
Feb 18, 2022 | 39.72 | 40.12 | 38.14 | 38.34 | 37.84 | 110,200 |
Feb 17, 2022 | 39.82 | 40.20 | 39.44 | 39.63 | 39.11 | 86,100 |
Feb 16, 2022 | 39.50 | 39.98 | 38.40 | 39.75 | 39.23 | 147,700 |
Feb 15, 2022 | 40.00 | 40.65 | 38.70 | 39.38 | 38.87 | 227,400 |
Feb 14, 2022 | 37.65 | 39.80 | 37.25 | 39.67 | 39.15 | 257,400 |
Feb 11, 2022 | 36.89 | 37.80 | 36.54 | 37.01 | 36.53 | 184,700 |
Feb 10, 2022 | 37.01 | 37.52 | 36.19 | 36.42 | 35.95 | 130,700 |
Feb 09, 2022 | 37.45 | 37.74 | 36.66 | 37.26 | 36.77 | 175,600 |
Feb 08, 2022 | 34.20 | 36.92 | 34.10 | 36.70 | 36.22 | 181,400 |
Feb 07, 2022 | 33.96 | 34.75 | 33.75 | 34.44 | 33.99 | 76,900 |
Feb 04, 2022 | 33.68 | 34.21 | 33.38 | 33.96 | 33.52 | 67,800 |
Feb 03, 2022 | 35.17 | 35.17 | 33.87 | 34.00 | 33.56 | 98,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |