Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 37.99 | 38.27 | 37.90 | 37.93 | 37.93 | 1,937,600 |
Jun 29, 2022 | 38.00 | 38.42 | 37.85 | 38.34 | 38.34 | 785,300 |
Jun 28, 2022 | 37.99 | 38.08 | 37.76 | 38.00 | 38.00 | 1,280,500 |
Jun 27, 2022 | 38.20 | 38.28 | 37.97 | 37.99 | 37.99 | 2,801,000 |
Jun 24, 2022 | 37.50 | 38.34 | 37.49 | 38.25 | 38.25 | 2,085,700 |
Jun 23, 2022 | 37.00 | 37.76 | 37.00 | 37.70 | 37.70 | 2,166,600 |
Jun 22, 2022 | 36.88 | 37.22 | 36.65 | 37.07 | 37.07 | 999,700 |
Jun 21, 2022 | 37.30 | 37.45 | 36.89 | 36.92 | 36.92 | 1,564,900 |
Jun 20, 2022 | 37.80 | 37.94 | 36.76 | 37.34 | 37.34 | 2,248,700 |
Jun 17, 2022 | 34.33 | 34.84 | 34.33 | 34.64 | 34.64 | 3,151,200 |
Jun 16, 2022 | 34.00 | 34.18 | 33.65 | 34.13 | 34.13 | 759,700 |
Jun 15, 2022 | 34.58 | 34.58 | 34.03 | 34.25 | 34.25 | 949,600 |
Jun 14, 2022 | 34.34 | 34.74 | 33.92 | 34.07 | 34.07 | 5,040,200 |
Jun 14, 2022 | 0.099 Dividend | |||||
Jun 13, 2022 | 34.85 | 35.06 | 34.41 | 34.60 | 34.50 | 3,849,800 |
Jun 10, 2022 | 34.95 | 35.52 | 34.91 | 35.29 | 35.19 | 3,368,000 |
Jun 09, 2022 | 35.10 | 35.55 | 35.10 | 35.26 | 35.16 | 490,100 |
Jun 08, 2022 | 35.70 | 35.75 | 35.07 | 35.18 | 35.08 | 2,328,500 |
Jun 07, 2022 | 35.27 | 35.76 | 35.12 | 35.76 | 35.66 | 717,100 |
Jun 06, 2022 | 35.63 | 35.83 | 35.44 | 35.50 | 35.40 | 2,553,200 |
Jun 03, 2022 | 35.70 | 35.87 | 35.64 | 35.71 | 35.61 | 386,700 |
Jun 02, 2022 | 35.95 | 35.95 | 35.69 | 35.70 | 35.60 | 356,700 |
Jun 01, 2022 | 35.80 | 36.00 | 35.72 | 35.73 | 35.63 | 549,100 |
May 31, 2022 | 35.76 | 36.21 | 35.64 | 35.84 | 35.74 | 4,508,800 |
May 30, 2022 | 35.96 | 36.25 | 35.95 | 36.08 | 35.98 | 213,400 |
May 27, 2022 | 36.07 | 36.23 | 35.76 | 35.98 | 35.88 | 2,039,900 |
May 26, 2022 | 36.49 | 36.49 | 35.61 | 36.02 | 35.92 | 1,434,000 |
May 25, 2022 | 36.01 | 36.50 | 35.99 | 36.24 | 36.14 | 2,328,200 |
May 24, 2022 | 36.13 | 36.34 | 35.94 | 36.01 | 35.91 | 3,245,200 |
May 20, 2022 | 35.91 | 36.14 | 35.85 | 36.12 | 36.02 | 1,010,100 |
May 19, 2022 | 35.49 | 36.01 | 35.12 | 35.80 | 35.70 | 1,243,700 |
May 18, 2022 | 35.56 | 35.62 | 35.05 | 35.37 | 35.27 | 1,309,100 |
May 17, 2022 | 35.19 | 35.67 | 34.95 | 35.49 | 35.39 | 1,740,700 |
May 16, 2022 | 34.66 | 35.30 | 34.63 | 34.83 | 34.73 | 3,677,600 |
May 13, 2022 | 33.79 | 34.91 | 33.65 | 34.68 | 34.58 | 3,737,200 |
May 12, 2022 | 34.00 | 34.37 | 33.51 | 33.78 | 33.68 | 1,499,400 |
May 12, 2022 | 0.099 Dividend | |||||
May 11, 2022 | 34.38 | 35.51 | 33.89 | 34.03 | 33.83 | 6,221,800 |
May 10, 2022 | 34.79 | 35.96 | 34.79 | 35.41 | 35.21 | 2,821,800 |
May 09, 2022 | 33.50 | 35.14 | 33.42 | 34.87 | 34.67 | 6,617,300 |
May 06, 2022 | 37.15 | 37.92 | 37.04 | 37.56 | 37.34 | 2,203,400 |
May 05, 2022 | 37.00 | 37.43 | 36.61 | 37.06 | 36.85 | 2,771,900 |
May 04, 2022 | 37.54 | 37.85 | 36.77 | 36.92 | 36.71 | 3,022,600 |
May 03, 2022 | 37.97 | 38.04 | 37.53 | 37.58 | 37.36 | 688,100 |
May 02, 2022 | 38.21 | 38.50 | 37.88 | 38.02 | 37.80 | 1,014,100 |
Apr 29, 2022 | 38.36 | 38.42 | 38.22 | 38.26 | 38.04 | 1,532,100 |
Apr 28, 2022 | 38.80 | 38.83 | 38.24 | 38.37 | 38.15 | 946,400 |
Apr 27, 2022 | 38.60 | 38.74 | 38.54 | 38.56 | 38.34 | 983,100 |
Apr 26, 2022 | 38.52 | 38.68 | 38.51 | 38.60 | 38.38 | 2,151,000 |
Apr 25, 2022 | 38.40 | 38.92 | 38.36 | 38.78 | 38.56 | 2,032,200 |
Apr 22, 2022 | 38.80 | 38.83 | 38.40 | 38.52 | 38.30 | 2,117,400 |
Apr 21, 2022 | 38.90 | 38.90 | 38.63 | 38.77 | 38.55 | 1,020,900 |
Apr 20, 2022 | 38.88 | 39.01 | 38.76 | 38.77 | 38.55 | 942,600 |
Apr 19, 2022 | 39.09 | 39.14 | 38.84 | 38.92 | 38.70 | 834,200 |
Apr 18, 2022 | 38.82 | 39.11 | 38.82 | 38.96 | 38.74 | 2,267,800 |
Apr 14, 2022 | 38.93 | 39.08 | 38.84 | 38.89 | 38.67 | 1,873,000 |
Apr 13, 2022 | 39.15 | 39.16 | 38.89 | 38.94 | 38.72 | 1,941,400 |
Apr 13, 2022 | 0.099 Dividend | |||||
Apr 12, 2022 | 39.16 | 39.27 | 38.98 | 39.06 | 38.74 | 4,674,800 |
Apr 11, 2022 | 39.39 | 39.48 | 39.19 | 39.22 | 38.90 | 3,888,800 |
Apr 08, 2022 | 39.41 | 39.49 | 39.19 | 39.44 | 39.11 | 791,900 |
Apr 07, 2022 | 39.05 | 39.47 | 39.00 | 39.40 | 39.07 | 2,295,800 |
Apr 06, 2022 | 39.10 | 39.20 | 38.96 | 39.05 | 38.73 | 730,100 |
Apr 05, 2022 | 39.05 | 39.21 | 38.98 | 39.07 | 38.75 | 2,858,700 |
Apr 04, 2022 | 38.86 | 39.01 | 38.81 | 39.00 | 38.68 | 1,009,600 |
Apr 01, 2022 | 38.76 | 38.96 | 38.75 | 38.92 | 38.60 | 787,800 |
Mar 31, 2022 | 39.00 | 39.02 | 38.75 | 38.80 | 38.48 | 1,494,500 |
Mar 30, 2022 | 38.95 | 39.00 | 38.81 | 38.90 | 38.58 | 2,201,100 |
Mar 29, 2022 | 39.15 | 39.15 | 38.85 | 38.92 | 38.60 | 1,399,600 |
Mar 28, 2022 | 39.13 | 39.22 | 39.00 | 39.08 | 38.76 | 1,285,500 |
Mar 25, 2022 | 38.84 | 39.32 | 38.83 | 39.13 | 38.81 | 1,089,900 |
Mar 24, 2022 | 38.58 | 38.58 | 38.32 | 38.47 | 38.15 | 1,371,500 |
Mar 23, 2022 | 38.63 | 38.63 | 38.47 | 38.50 | 38.18 | 2,550,500 |
Mar 22, 2022 | 38.41 | 38.61 | 38.40 | 38.46 | 38.14 | 2,333,300 |
Mar 21, 2022 | 38.45 | 38.69 | 38.34 | 38.40 | 38.08 | 711,500 |
Mar 18, 2022 | 39.00 | 39.00 | 38.46 | 38.55 | 38.23 | 5,333,100 |
Mar 17, 2022 | 38.66 | 38.67 | 38.49 | 38.55 | 38.23 | 731,200 |
Mar 16, 2022 | 38.50 | 38.76 | 38.32 | 38.61 | 38.29 | 2,423,600 |
Mar 15, 2022 | 38.43 | 38.52 | 38.25 | 38.42 | 38.10 | 1,950,300 |
Mar 14, 2022 | 38.53 | 38.65 | 38.21 | 38.34 | 38.02 | 3,859,700 |
Mar 14, 2022 | 0.099 Dividend | |||||
Mar 11, 2022 | 38.63 | 38.80 | 38.48 | 38.54 | 38.12 | 3,603,500 |
Mar 10, 2022 | 38.22 | 38.61 | 38.16 | 38.59 | 38.17 | 1,485,700 |
Mar 09, 2022 | 38.40 | 38.54 | 38.24 | 38.28 | 37.87 | 740,500 |
Mar 08, 2022 | 38.15 | 38.44 | 38.12 | 38.21 | 37.80 | 1,407,200 |
Mar 07, 2022 | 38.05 | 38.53 | 38.05 | 38.21 | 37.80 | 1,470,200 |
Mar 04, 2022 | 37.90 | 38.60 | 37.87 | 38.37 | 37.95 | 1,412,100 |
Mar 03, 2022 | 38.34 | 38.42 | 37.94 | 38.00 | 37.59 | 1,014,400 |
Mar 02, 2022 | 38.10 | 38.48 | 38.05 | 38.22 | 37.81 | 3,405,700 |
Mar 01, 2022 | 38.08 | 38.15 | 37.77 | 38.05 | 37.64 | 606,900 |
Feb 28, 2022 | 37.45 | 38.08 | 37.44 | 38.01 | 37.60 | 4,092,400 |
Feb 25, 2022 | 37.38 | 37.65 | 37.33 | 37.58 | 37.17 | 1,060,100 |
Feb 24, 2022 | 37.11 | 37.60 | 37.11 | 37.40 | 36.99 | 1,295,100 |
Feb 23, 2022 | 37.62 | 37.67 | 37.42 | 37.56 | 37.15 | 1,351,400 |
Feb 22, 2022 | 37.16 | 37.63 | 37.16 | 37.59 | 37.18 | 1,929,400 |
Feb 18, 2022 | 37.53 | 37.53 | 37.26 | 37.30 | 36.90 | 663,300 |
Feb 17, 2022 | 37.40 | 37.61 | 37.21 | 37.39 | 36.99 | 665,800 |
Feb 16, 2022 | 37.59 | 37.67 | 37.38 | 37.48 | 37.07 | 2,295,300 |
Feb 15, 2022 | 37.75 | 37.81 | 37.60 | 37.68 | 37.27 | 2,174,500 |
Feb 14, 2022 | 37.41 | 37.69 | 37.35 | 37.64 | 37.23 | 1,400,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |