Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 23.50 | 23.93 | 23.48 | 23.93 | 23.93 | 3,730,900 |
Jun 23, 2022 | 23.38 | 23.42 | 23.09 | 23.37 | 23.37 | 4,284,500 |
Jun 22, 2022 | 23.59 | 24.02 | 23.55 | 23.76 | 23.76 | 2,241,700 |
Jun 21, 2022 | 24.11 | 24.12 | 23.87 | 23.91 | 23.91 | 2,866,500 |
Jun 17, 2022 | 23.57 | 23.78 | 23.42 | 23.67 | 23.67 | 3,617,400 |
Jun 16, 2022 | 23.45 | 23.71 | 23.33 | 23.51 | 23.51 | 3,249,000 |
Jun 15, 2022 | 24.15 | 24.40 | 23.81 | 24.31 | 24.31 | 5,409,900 |
Jun 14, 2022 | 24.04 | 24.08 | 23.55 | 23.76 | 23.76 | 4,976,100 |
Jun 13, 2022 | 24.05 | 24.26 | 23.87 | 23.97 | 23.97 | 4,093,300 |
Jun 10, 2022 | 25.04 | 25.08 | 24.75 | 24.83 | 24.83 | 3,783,500 |
Jun 09, 2022 | 26.04 | 26.12 | 25.59 | 25.61 | 25.61 | 2,492,800 |
Jun 09, 2022 | 0.792 Dividend | |||||
Jun 08, 2022 | 27.28 | 27.38 | 27.12 | 27.17 | 26.38 | 1,365,200 |
Jun 07, 2022 | 27.15 | 27.55 | 27.15 | 27.53 | 26.73 | 1,453,800 |
Jun 06, 2022 | 27.63 | 27.76 | 27.46 | 27.53 | 26.73 | 1,360,600 |
Jun 03, 2022 | 27.40 | 27.47 | 27.29 | 27.37 | 26.57 | 1,437,000 |
Jun 02, 2022 | 27.27 | 27.70 | 27.20 | 27.69 | 26.88 | 2,274,200 |
Jun 01, 2022 | 27.41 | 27.45 | 26.90 | 27.01 | 26.22 | 3,095,900 |
May 31, 2022 | 27.28 | 27.45 | 27.12 | 27.33 | 26.53 | 3,135,700 |
May 27, 2022 | 27.17 | 27.38 | 27.16 | 27.36 | 26.56 | 1,483,700 |
May 26, 2022 | 26.61 | 27.02 | 26.60 | 26.97 | 26.18 | 2,724,300 |
May 25, 2022 | 26.17 | 26.60 | 26.15 | 26.49 | 25.72 | 2,362,800 |
May 24, 2022 | 26.52 | 26.60 | 26.33 | 26.51 | 25.74 | 2,999,000 |
May 23, 2022 | 26.45 | 26.72 | 26.36 | 26.69 | 25.91 | 4,645,000 |
May 20, 2022 | 26.29 | 26.29 | 25.76 | 26.09 | 25.33 | 3,965,900 |
May 19, 2022 | 25.54 | 26.12 | 25.51 | 25.95 | 25.19 | 4,494,000 |
May 18, 2022 | 26.10 | 26.13 | 25.54 | 25.56 | 24.81 | 3,652,300 |
May 17, 2022 | 26.33 | 26.47 | 26.18 | 26.46 | 25.69 | 3,766,600 |
May 16, 2022 | 25.57 | 25.86 | 25.42 | 25.77 | 25.02 | 2,507,200 |
May 13, 2022 | 25.43 | 25.81 | 25.42 | 25.78 | 25.03 | 3,455,500 |
May 12, 2022 | 24.95 | 25.40 | 24.83 | 25.10 | 24.37 | 6,126,900 |
May 11, 2022 | 25.44 | 25.85 | 25.22 | 25.24 | 24.50 | 8,779,100 |
May 10, 2022 | 25.55 | 25.57 | 25.08 | 25.26 | 24.52 | 7,993,300 |
May 09, 2022 | 25.05 | 25.20 | 24.76 | 24.91 | 24.18 | 5,943,000 |
May 06, 2022 | 25.57 | 25.65 | 25.28 | 25.42 | 24.68 | 7,182,700 |
May 05, 2022 | 26.28 | 26.28 | 25.54 | 25.80 | 25.05 | 8,071,300 |
May 04, 2022 | 26.25 | 26.76 | 25.98 | 26.72 | 25.94 | 9,886,700 |
May 03, 2022 | 26.11 | 26.17 | 25.98 | 26.10 | 25.34 | 6,359,000 |
May 02, 2022 | 25.95 | 26.15 | 25.70 | 25.96 | 25.20 | 8,041,900 |
Apr 29, 2022 | 26.34 | 26.50 | 25.96 | 26.01 | 25.25 | 6,492,100 |
Apr 28, 2022 | 26.18 | 26.37 | 25.83 | 26.32 | 25.55 | 7,891,600 |
Apr 27, 2022 | 25.83 | 26.02 | 25.60 | 25.82 | 25.07 | 7,271,900 |
Apr 26, 2022 | 26.71 | 26.71 | 25.84 | 25.84 | 25.09 | 7,338,400 |
Apr 25, 2022 | 26.78 | 26.96 | 26.53 | 26.91 | 26.13 | 6,099,400 |
Apr 22, 2022 | 27.55 | 27.55 | 27.07 | 27.09 | 26.30 | 5,660,900 |
Apr 21, 2022 | 28.24 | 28.28 | 27.57 | 27.64 | 26.83 | 5,081,000 |
Apr 20, 2022 | 27.69 | 27.79 | 27.61 | 27.71 | 26.90 | 4,601,900 |
Apr 19, 2022 | 27.06 | 27.40 | 27.06 | 27.39 | 26.59 | 3,861,900 |
Apr 18, 2022 | 27.06 | 27.32 | 27.02 | 27.11 | 26.32 | 6,521,900 |
Apr 14, 2022 | 27.30 | 27.38 | 27.09 | 27.17 | 26.38 | 5,036,800 |
Apr 13, 2022 | 26.96 | 27.36 | 26.93 | 27.33 | 26.53 | 4,604,300 |
Apr 12, 2022 | 27.43 | 27.50 | 26.99 | 27.06 | 26.27 | 6,505,900 |
Apr 11, 2022 | 27.55 | 27.73 | 27.30 | 27.34 | 26.54 | 5,640,500 |
Apr 08, 2022 | 27.51 | 27.80 | 27.49 | 27.69 | 26.88 | 6,130,000 |
Apr 07, 2022 | 27.76 | 27.82 | 27.37 | 27.60 | 26.80 | 5,334,800 |
Apr 06, 2022 | 27.58 | 27.74 | 27.38 | 27.59 | 26.79 | 8,541,800 |
Apr 05, 2022 | 28.29 | 28.43 | 27.99 | 28.07 | 27.25 | 4,127,800 |
Apr 04, 2022 | 28.44 | 28.66 | 28.42 | 28.60 | 27.77 | 3,666,400 |
Apr 01, 2022 | 28.63 | 28.66 | 28.38 | 28.61 | 27.78 | 3,559,800 |
Mar 31, 2022 | 28.81 | 28.86 | 28.35 | 28.39 | 27.56 | 4,306,200 |
Mar 30, 2022 | 29.24 | 29.30 | 29.05 | 29.18 | 28.33 | 3,618,700 |
Mar 29, 2022 | 29.68 | 29.83 | 29.28 | 29.56 | 28.70 | 8,018,100 |
Mar 28, 2022 | 28.48 | 28.66 | 28.28 | 28.63 | 27.80 | 6,187,300 |
Mar 25, 2022 | 28.38 | 28.47 | 28.08 | 28.31 | 27.48 | 6,040,800 |
Mar 24, 2022 | 28.11 | 28.36 | 28.01 | 28.31 | 27.48 | 5,455,100 |
Mar 23, 2022 | 28.21 | 28.38 | 28.12 | 28.15 | 27.33 | 7,583,600 |
Mar 22, 2022 | 28.71 | 28.91 | 28.68 | 28.86 | 28.02 | 3,403,600 |
Mar 21, 2022 | 28.73 | 28.74 | 28.28 | 28.44 | 27.61 | 7,586,300 |
Mar 18, 2022 | 28.25 | 28.94 | 28.20 | 28.91 | 28.07 | 6,621,800 |
Mar 17, 2022 | 28.53 | 29.02 | 28.46 | 28.93 | 28.09 | 9,147,700 |
Mar 16, 2022 | 28.30 | 29.02 | 28.21 | 28.93 | 28.09 | 18,294,400 |
Mar 15, 2022 | 27.56 | 27.76 | 27.35 | 27.73 | 26.92 | 14,046,900 |
Mar 14, 2022 | 27.57 | 27.83 | 27.39 | 27.45 | 26.65 | 9,413,600 |
Mar 11, 2022 | 27.45 | 27.50 | 26.65 | 26.71 | 25.93 | 12,094,800 |
Mar 10, 2022 | 26.79 | 27.15 | 26.64 | 26.81 | 26.03 | 15,153,600 |
Mar 09, 2022 | 27.28 | 28.06 | 27.10 | 27.69 | 26.88 | 27,225,400 |
Mar 08, 2022 | 25.54 | 26.43 | 25.03 | 25.67 | 24.92 | 27,205,700 |
Mar 07, 2022 | 25.85 | 25.93 | 24.63 | 24.85 | 24.13 | 27,714,300 |
Mar 04, 2022 | 26.17 | 26.22 | 25.54 | 25.89 | 25.14 | 30,704,800 |
Mar 03, 2022 | 28.08 | 28.08 | 27.24 | 27.36 | 26.56 | 10,274,100 |
Mar 02, 2022 | 28.05 | 28.43 | 27.93 | 28.24 | 27.42 | 9,535,900 |
Mar 01, 2022 | 28.73 | 28.81 | 27.80 | 28.03 | 27.21 | 12,318,800 |
Feb 28, 2022 | 29.10 | 29.67 | 28.90 | 29.08 | 28.23 | 16,201,700 |
Feb 25, 2022 | 29.60 | 30.10 | 29.52 | 30.08 | 29.20 | 10,060,600 |
Feb 24, 2022 | 28.31 | 29.41 | 28.24 | 29.31 | 28.46 | 21,606,100 |
Feb 23, 2022 | 30.75 | 30.76 | 29.94 | 29.99 | 29.12 | 9,503,700 |
Feb 22, 2022 | 30.55 | 30.73 | 30.09 | 30.42 | 29.53 | 8,123,100 |
Feb 18, 2022 | 31.46 | 31.51 | 31.10 | 31.20 | 30.29 | 5,927,700 |
Feb 17, 2022 | 31.90 | 31.95 | 31.55 | 31.61 | 30.69 | 4,397,600 |
Feb 16, 2022 | 32.01 | 32.28 | 31.98 | 32.22 | 31.28 | 3,709,000 |
Feb 15, 2022 | 31.93 | 32.17 | 31.92 | 32.17 | 31.23 | 4,968,300 |
Feb 14, 2022 | 31.34 | 31.42 | 30.98 | 31.23 | 30.32 | 6,454,000 |
Feb 11, 2022 | 32.28 | 32.40 | 31.46 | 31.57 | 30.65 | 14,214,100 |
Feb 10, 2022 | 32.20 | 32.73 | 32.19 | 32.25 | 31.31 | 4,278,300 |
Feb 09, 2022 | 32.57 | 32.63 | 32.49 | 32.62 | 31.67 | 2,272,700 |
Feb 08, 2022 | 31.85 | 32.13 | 31.80 | 32.10 | 31.16 | 2,219,300 |
Feb 07, 2022 | 31.96 | 32.13 | 31.89 | 31.98 | 31.05 | 3,964,200 |
Feb 04, 2022 | 31.76 | 32.13 | 31.68 | 31.98 | 31.05 | 3,348,900 |
Feb 03, 2022 | 32.17 | 32.34 | 32.07 | 32.07 | 31.14 | 3,751,100 |
Feb 02, 2022 | 32.42 | 32.47 | 32.23 | 32.36 | 31.42 | 2,930,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |