Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 29.56 | 30.34 | 29.33 | 29.87 | 29.87 | 79,629 |
Jun 27, 2022 | 28.43 | 29.21 | 28.43 | 28.90 | 28.90 | 84,300 |
Jun 24, 2022 | 27.83 | 28.57 | 27.64 | 28.23 | 28.23 | 163,600 |
Jun 23, 2022 | 28.26 | 28.49 | 26.67 | 27.34 | 27.34 | 96,700 |
Jun 22, 2022 | 28.87 | 28.87 | 27.96 | 28.08 | 28.08 | 118,500 |
Jun 21, 2022 | 28.63 | 30.34 | 28.63 | 29.72 | 29.72 | 101,300 |
Jun 17, 2022 | 29.46 | 29.75 | 27.36 | 28.21 | 28.21 | 121,200 |
Jun 16, 2022 | 30.99 | 30.99 | 29.28 | 29.89 | 29.89 | 156,600 |
Jun 15, 2022 | 32.20 | 32.54 | 30.86 | 31.29 | 31.29 | 51,100 |
Jun 14, 2022 | 33.25 | 33.89 | 31.64 | 31.88 | 31.88 | 76,900 |
Jun 13, 2022 | 34.41 | 34.41 | 32.54 | 32.66 | 32.66 | 65,600 |
Jun 10, 2022 | 36.31 | 36.38 | 35.31 | 35.53 | 35.53 | 62,700 |
Jun 09, 2022 | 36.93 | 37.29 | 36.66 | 36.68 | 36.68 | 20,900 |
Jun 08, 2022 | 37.77 | 37.77 | 36.84 | 37.34 | 37.34 | 28,500 |
Jun 07, 2022 | 37.18 | 37.87 | 37.16 | 37.86 | 37.86 | 45,400 |
Jun 06, 2022 | 37.34 | 37.37 | 36.82 | 37.17 | 37.17 | 29,300 |
Jun 03, 2022 | 36.83 | 37.14 | 36.64 | 36.94 | 36.94 | 76,900 |
Jun 02, 2022 | 37.30 | 37.31 | 36.47 | 37.01 | 37.01 | 54,100 |
Jun 01, 2022 | 36.25 | 37.32 | 35.81 | 37.17 | 37.17 | 51,600 |
May 31, 2022 | 36.50 | 36.50 | 35.73 | 35.79 | 35.79 | 78,200 |
May 27, 2022 | 35.22 | 36.08 | 35.22 | 35.92 | 35.92 | 38,100 |
May 26, 2022 | 34.91 | 35.54 | 34.91 | 35.10 | 35.10 | 53,400 |
May 25, 2022 | 33.77 | 34.63 | 33.76 | 34.57 | 34.57 | 29,400 |
May 24, 2022 | 33.29 | 33.55 | 32.63 | 33.44 | 33.44 | 45,900 |
May 23, 2022 | 33.36 | 33.90 | 33.24 | 33.47 | 33.47 | 49,900 |
May 20, 2022 | 33.21 | 33.75 | 32.48 | 33.14 | 33.14 | 50,900 |
May 19, 2022 | 32.55 | 34.03 | 32.04 | 33.71 | 33.71 | 101,500 |
May 18, 2022 | 34.29 | 34.29 | 32.66 | 33.12 | 33.12 | 43,800 |
May 17, 2022 | 33.53 | 33.83 | 33.02 | 33.73 | 33.73 | 80,500 |
May 16, 2022 | 31.99 | 33.28 | 31.99 | 32.74 | 32.74 | 115,100 |
May 13, 2022 | 31.09 | 32.25 | 31.09 | 32.03 | 32.03 | 107,900 |
May 12, 2022 | 30.94 | 31.41 | 30.00 | 30.18 | 30.18 | 163,600 |
May 11, 2022 | 32.40 | 33.55 | 31.12 | 31.12 | 31.12 | 99,400 |
May 10, 2022 | 32.65 | 33.45 | 31.20 | 31.92 | 31.92 | 52,100 |
May 09, 2022 | 34.76 | 34.76 | 32.21 | 32.37 | 32.37 | 110,300 |
May 06, 2022 | 34.69 | 35.29 | 33.82 | 35.24 | 35.24 | 50,600 |
May 05, 2022 | 36.06 | 36.06 | 33.95 | 34.81 | 34.81 | 61,400 |
May 04, 2022 | 34.80 | 35.84 | 34.33 | 35.83 | 35.83 | 23,000 |
May 03, 2022 | 33.17 | 34.39 | 33.16 | 34.16 | 34.16 | 48,200 |
May 02, 2022 | 33.15 | 33.58 | 32.32 | 33.29 | 33.29 | 41,300 |
Apr 29, 2022 | 34.76 | 35.10 | 33.30 | 33.48 | 33.48 | 38,000 |
Apr 28, 2022 | 33.91 | 34.95 | 33.34 | 34.76 | 34.76 | 37,000 |
Apr 27, 2022 | 33.55 | 34.09 | 33.17 | 33.61 | 33.61 | 53,600 |
Apr 26, 2022 | 33.35 | 34.26 | 33.30 | 33.35 | 33.35 | 46,900 |
Apr 25, 2022 | 33.70 | 33.88 | 31.86 | 33.47 | 33.47 | 82,800 |
Apr 22, 2022 | 35.92 | 36.18 | 34.66 | 34.68 | 34.68 | 67,900 |
Apr 21, 2022 | 37.92 | 37.99 | 36.20 | 36.32 | 36.32 | 69,100 |
Apr 20, 2022 | 37.16 | 37.74 | 37.02 | 37.64 | 37.64 | 83,500 |
Apr 19, 2022 | 36.52 | 37.15 | 36.23 | 37.01 | 37.01 | 76,400 |
Apr 18, 2022 | 36.22 | 36.89 | 36.01 | 36.57 | 36.57 | 94,700 |
Apr 14, 2022 | 35.59 | 36.21 | 35.59 | 35.99 | 35.99 | 93,300 |
Apr 13, 2022 | 35.21 | 35.64 | 34.93 | 35.58 | 35.58 | 42,000 |
Apr 12, 2022 | 34.43 | 35.10 | 34.43 | 35.07 | 35.07 | 35,000 |
Apr 11, 2022 | 34.30 | 34.37 | 33.91 | 34.10 | 34.10 | 53,000 |
Apr 08, 2022 | 34.15 | 34.56 | 33.94 | 34.51 | 34.51 | 21,600 |
Apr 07, 2022 | 33.92 | 34.19 | 33.06 | 34.15 | 34.15 | 55,500 |
Apr 06, 2022 | 34.26 | 34.26 | 33.63 | 33.92 | 33.92 | 33,900 |
Apr 05, 2022 | 34.71 | 34.97 | 33.99 | 34.11 | 34.11 | 31,400 |
Apr 04, 2022 | 34.61 | 34.71 | 33.95 | 34.57 | 34.57 | 65,200 |
Apr 01, 2022 | 33.75 | 34.54 | 33.75 | 34.31 | 34.31 | 36,700 |
Mar 31, 2022 | 33.85 | 34.39 | 33.72 | 33.72 | 33.72 | 38,600 |
Mar 30, 2022 | 33.80 | 34.20 | 33.68 | 34.01 | 34.01 | 64,300 |
Mar 29, 2022 | 32.77 | 33.61 | 32.59 | 33.61 | 33.61 | 49,500 |
Mar 28, 2022 | 33.24 | 33.29 | 32.52 | 33.22 | 33.22 | 61,800 |
Mar 25, 2022 | 32.74 | 33.63 | 32.74 | 33.61 | 33.61 | 44,300 |
Mar 24, 2022 | 32.64 | 32.98 | 32.52 | 32.86 | 32.86 | 38,400 |
Mar 23, 2022 | 32.34 | 32.77 | 32.29 | 32.37 | 32.37 | 57,500 |
Mar 22, 2022 | 32.34 | 32.35 | 31.68 | 32.12 | 32.12 | 38,200 |
Mar 21, 2022 | 31.39 | 32.34 | 31.39 | 32.21 | 32.21 | 41,100 |
Mar 18, 2022 | 31.13 | 31.31 | 30.76 | 31.05 | 31.05 | 36,500 |
Mar 17, 2022 | 30.65 | 31.29 | 30.57 | 31.03 | 31.03 | 22,100 |
Mar 16, 2022 | 29.83 | 30.35 | 29.65 | 30.15 | 30.15 | 82,200 |
Mar 15, 2022 | 29.37 | 29.99 | 28.93 | 29.63 | 29.63 | 52,900 |
Mar 14, 2022 | 31.01 | 31.01 | 29.85 | 30.15 | 30.15 | 67,900 |
Mar 11, 2022 | 32.31 | 32.40 | 31.32 | 31.40 | 31.40 | 97,600 |
Mar 10, 2022 | 31.26 | 32.56 | 31.26 | 32.42 | 32.42 | 89,100 |
Mar 09, 2022 | 31.30 | 31.86 | 30.88 | 31.48 | 31.48 | 97,300 |
Mar 08, 2022 | 32.27 | 33.34 | 31.70 | 31.86 | 31.86 | 76,400 |
Mar 07, 2022 | 32.45 | 33.20 | 31.35 | 31.78 | 31.78 | 135,600 |
Mar 04, 2022 | 32.28 | 32.36 | 31.55 | 32.35 | 32.35 | 137,400 |
Mar 03, 2022 | 32.18 | 32.41 | 31.63 | 32.27 | 32.27 | 58,900 |
Mar 02, 2022 | 31.91 | 32.43 | 31.77 | 32.18 | 32.18 | 81,000 |
Mar 01, 2022 | 31.37 | 31.62 | 30.63 | 31.48 | 31.48 | 77,100 |
Feb 28, 2022 | 30.14 | 31.19 | 30.00 | 31.19 | 31.19 | 47,500 |
Feb 25, 2022 | 29.48 | 30.10 | 29.48 | 29.96 | 29.96 | 86,300 |
Feb 24, 2022 | 30.02 | 30.02 | 28.53 | 29.26 | 29.26 | 73,800 |
Feb 23, 2022 | 29.34 | 29.85 | 29.18 | 29.50 | 29.50 | 66,000 |
Feb 22, 2022 | 30.63 | 30.63 | 28.72 | 29.18 | 29.18 | 35,700 |
Feb 18, 2022 | 30.47 | 30.96 | 30.03 | 30.17 | 30.17 | 39,400 |
Feb 17, 2022 | 30.99 | 30.99 | 30.46 | 30.64 | 30.64 | 33,700 |
Feb 17, 2022 | 0.49 Dividend | |||||
Feb 16, 2022 | 31.85 | 32.13 | 31.39 | 31.45 | 30.96 | 43,100 |
Feb 15, 2022 | 31.43 | 31.80 | 30.93 | 31.58 | 31.09 | 59,700 |
Feb 14, 2022 | 32.44 | 32.44 | 31.68 | 31.70 | 31.21 | 62,700 |
Feb 11, 2022 | 31.54 | 32.50 | 31.54 | 32.41 | 31.91 | 59,900 |
Feb 10, 2022 | 31.65 | 32.28 | 31.09 | 31.23 | 30.74 | 72,700 |
Feb 09, 2022 | 31.74 | 32.20 | 31.61 | 31.88 | 31.38 | 28,100 |
Feb 08, 2022 | 31.89 | 31.95 | 31.28 | 31.53 | 31.04 | 54,400 |
Feb 07, 2022 | 31.96 | 32.18 | 31.58 | 31.89 | 31.39 | 53,000 |
Feb 04, 2022 | 31.90 | 32.20 | 31.35 | 31.90 | 31.40 | 67,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |