Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | 31.54 | 30.57 | 28.33 | 28.68 | 28.68 | 17,804,985 |
Jul 01, 2022 | 31.54 | 31.73 | 30.04 | 31.43 | 31.43 | 8,516,800 |
Jun 30, 2022 | 31.42 | 32.53 | 31.06 | 31.36 | 31.36 | 10,977,100 |
Jun 29, 2022 | 33.68 | 33.90 | 32.04 | 32.18 | 32.18 | 9,285,300 |
Jun 28, 2022 | 33.06 | 33.60 | 32.66 | 33.19 | 33.19 | 11,890,300 |
Jun 27, 2022 | 31.45 | 32.30 | 31.15 | 32.23 | 32.23 | 11,575,700 |
Jun 24, 2022 | 30.50 | 31.43 | 30.02 | 30.95 | 30.95 | 22,959,700 |
Jun 23, 2022 | 32.11 | 32.32 | 29.68 | 30.04 | 30.04 | 14,893,300 |
Jun 22, 2022 | 31.40 | 32.62 | 31.08 | 32.09 | 32.09 | 15,917,000 |
Jun 21, 2022 | 32.71 | 34.01 | 32.44 | 33.55 | 33.55 | 14,023,000 |
Jun 17, 2022 | 33.45 | 33.80 | 31.44 | 31.69 | 31.69 | 21,815,000 |
Jun 16, 2022 | 34.33 | 34.69 | 33.29 | 33.47 | 33.47 | 19,974,800 |
Jun 15, 2022 | 37.00 | 37.01 | 35.08 | 35.61 | 35.61 | 12,875,000 |
Jun 14, 2022 | 38.24 | 38.60 | 36.02 | 36.67 | 36.67 | 10,376,300 |
Jun 13, 2022 | 38.81 | 38.98 | 36.76 | 37.53 | 37.53 | 12,311,100 |
Jun 10, 2022 | 40.95 | 41.41 | 39.74 | 40.49 | 40.49 | 9,898,100 |
Jun 09, 2022 | 42.17 | 42.84 | 41.77 | 42.21 | 42.21 | 9,186,400 |
Jun 08, 2022 | 42.57 | 43.99 | 42.28 | 42.97 | 42.97 | 10,255,100 |
Jun 07, 2022 | 41.14 | 42.68 | 40.96 | 42.53 | 42.53 | 8,768,800 |
Jun 06, 2022 | 42.10 | 42.41 | 41.13 | 41.32 | 41.32 | 7,125,900 |
Jun 03, 2022 | 41.07 | 42.10 | 40.75 | 41.95 | 41.95 | 6,735,200 |
Jun 02, 2022 | 41.12 | 41.47 | 40.47 | 41.04 | 41.04 | 9,015,800 |
Jun 01, 2022 | 40.95 | 41.90 | 40.53 | 41.40 | 41.40 | 10,391,100 |
May 31, 2022 | 41.69 | 42.09 | 39.77 | 40.50 | 40.50 | 30,406,800 |
May 27, 2022 | 39.75 | 41.45 | 39.59 | 41.36 | 41.36 | 9,138,800 |
May 26, 2022 | 39.23 | 40.59 | 39.15 | 40.16 | 40.16 | 10,446,700 |
May 25, 2022 | 38.53 | 39.18 | 38.15 | 38.78 | 38.78 | 8,889,900 |
May 24, 2022 | 37.67 | 38.75 | 37.36 | 38.48 | 38.48 | 7,852,200 |
May 23, 2022 | 37.04 | 38.49 | 36.87 | 38.33 | 38.33 | 9,574,200 |
May 20, 2022 | 36.67 | 37.46 | 35.82 | 36.70 | 36.70 | 9,703,100 |
May 19, 2022 | 35.00 | 36.71 | 34.75 | 36.06 | 36.06 | 8,485,600 |
May 18, 2022 | 38.25 | 38.34 | 35.39 | 36.00 | 36.00 | 9,556,300 |
May 17, 2022 | 38.11 | 38.36 | 37.54 | 37.88 | 37.88 | 12,765,400 |
May 16, 2022 | 36.22 | 37.78 | 36.21 | 37.57 | 37.57 | 12,427,800 |
May 13, 2022 | 35.26 | 36.35 | 35.22 | 36.10 | 36.10 | 10,121,800 |
May 12, 2022 | 34.38 | 34.58 | 33.58 | 34.56 | 34.56 | 10,336,800 |
May 11, 2022 | 35.02 | 36.25 | 34.60 | 34.69 | 34.69 | 9,595,100 |
May 10, 2022 | 34.00 | 35.10 | 33.38 | 34.30 | 34.30 | 9,371,600 |
May 09, 2022 | 36.32 | 36.43 | 33.30 | 33.36 | 33.36 | 13,821,400 |
May 06, 2022 | 37.32 | 37.46 | 36.28 | 37.35 | 37.35 | 9,853,200 |
May 05, 2022 | 38.45 | 38.61 | 35.92 | 36.69 | 36.69 | 12,199,800 |
May 04, 2022 | 37.50 | 38.21 | 36.25 | 38.08 | 38.08 | 10,352,600 |
May 03, 2022 | 36.10 | 36.97 | 35.86 | 36.67 | 36.67 | 7,055,400 |
May 02, 2022 | 35.27 | 36.39 | 35.09 | 35.96 | 35.96 | 8,988,100 |
Apr 29, 2022 | 36.84 | 37.02 | 35.31 | 35.62 | 35.62 | 9,381,900 |
Apr 28, 2022 | 36.26 | 37.20 | 35.12 | 36.72 | 36.72 | 9,165,000 |
Apr 27, 2022 | 35.58 | 36.47 | 34.91 | 35.94 | 35.94 | 11,122,600 |
Apr 26, 2022 | 35.57 | 36.75 | 34.89 | 35.12 | 35.12 | 11,378,600 |
Apr 25, 2022 | 36.22 | 36.34 | 33.78 | 35.33 | 35.33 | 19,492,300 |
Apr 22, 2022 | 38.65 | 39.60 | 37.55 | 37.69 | 37.69 | 13,347,500 |
Apr 21, 2022 | 40.56 | 40.56 | 38.59 | 38.95 | 38.95 | 14,413,400 |
Apr 20, 2022 | 40.98 | 41.07 | 39.23 | 39.60 | 39.60 | 19,888,400 |
Apr 19, 2022 | 41.19 | 42.60 | 40.78 | 41.31 | 41.31 | 16,778,100 |
Apr 18, 2022 | 41.20 | 42.25 | 40.81 | 41.64 | 41.64 | 13,188,000 |
Apr 14, 2022 | 40.29 | 41.03 | 39.87 | 40.76 | 40.76 | 7,579,000 |
Apr 13, 2022 | 40.05 | 40.52 | 39.45 | 40.19 | 40.19 | 7,568,200 |
Apr 12, 2022 | 39.68 | 40.76 | 39.33 | 39.53 | 39.53 | 10,348,800 |
Apr 11, 2022 | 39.58 | 39.60 | 38.85 | 39.06 | 39.06 | 14,079,700 |
Apr 08, 2022 | 38.19 | 40.00 | 38.15 | 39.94 | 39.94 | 11,838,800 |
Apr 07, 2022 | 37.49 | 38.01 | 36.57 | 37.75 | 37.75 | 7,681,600 |
Apr 06, 2022 | 38.18 | 38.45 | 37.00 | 37.35 | 37.35 | 9,379,100 |
Apr 05, 2022 | 38.67 | 39.57 | 37.50 | 37.53 | 37.53 | 8,857,400 |
Apr 04, 2022 | 38.77 | 38.99 | 38.06 | 38.77 | 38.77 | 9,924,300 |
Apr 01, 2022 | 37.98 | 39.11 | 37.90 | 38.58 | 38.58 | 7,676,200 |
Mar 31, 2022 | 38.02 | 39.11 | 37.75 | 37.87 | 37.87 | 9,123,900 |
Mar 30, 2022 | 38.20 | 38.59 | 37.73 | 38.52 | 38.52 | 8,930,100 |
Mar 29, 2022 | 36.03 | 38.07 | 35.25 | 37.85 | 37.85 | 10,126,800 |
Mar 28, 2022 | 37.77 | 37.81 | 36.97 | 37.32 | 37.32 | 9,451,300 |
Mar 25, 2022 | 37.65 | 39.00 | 37.50 | 38.90 | 38.90 | 10,793,000 |
Mar 24, 2022 | 37.90 | 38.71 | 37.54 | 37.68 | 37.68 | 10,037,600 |
Mar 23, 2022 | 37.80 | 38.50 | 37.59 | 38.07 | 38.07 | 10,499,600 |
Mar 22, 2022 | 37.23 | 37.46 | 36.72 | 37.09 | 37.09 | 10,002,400 |
Mar 21, 2022 | 36.87 | 38.08 | 36.77 | 37.58 | 37.58 | 12,884,800 |
Mar 18, 2022 | 35.81 | 36.24 | 35.19 | 36.04 | 36.04 | 17,078,400 |
Mar 17, 2022 | 34.95 | 36.00 | 34.50 | 35.89 | 35.89 | 13,939,500 |
Mar 16, 2022 | 34.74 | 35.30 | 33.30 | 34.00 | 34.00 | 14,868,500 |
Mar 15, 2022 | 34.49 | 35.55 | 34.03 | 34.80 | 34.80 | 13,809,100 |
Mar 14, 2022 | 36.25 | 36.67 | 35.07 | 36.36 | 36.36 | 12,967,700 |
Mar 11, 2022 | 37.05 | 38.04 | 36.72 | 37.41 | 37.41 | 17,629,200 |
Mar 10, 2022 | 35.57 | 38.05 | 35.17 | 37.95 | 37.95 | 22,872,500 |
Mar 09, 2022 | 35.28 | 35.52 | 33.35 | 34.84 | 34.84 | 26,474,500 |
Mar 08, 2022 | 37.19 | 39.38 | 35.91 | 36.76 | 36.76 | 34,358,000 |
Mar 07, 2022 | 34.30 | 37.47 | 34.25 | 36.24 | 36.24 | 28,036,700 |
Mar 04, 2022 | 32.99 | 34.16 | 32.93 | 34.13 | 34.13 | 14,759,500 |
Mar 03, 2022 | 32.58 | 33.43 | 32.46 | 33.35 | 33.35 | 11,668,400 |
Mar 02, 2022 | 32.91 | 33.31 | 32.30 | 32.93 | 32.93 | 19,015,000 |
Mar 01, 2022 | 33.98 | 34.03 | 31.01 | 32.11 | 32.11 | 19,567,300 |
Mar 01, 2022 | 0.12 Dividend | |||||
Feb 28, 2022 | 32.34 | 33.54 | 32.02 | 33.53 | 33.41 | 16,550,700 |
Feb 25, 2022 | 31.38 | 32.57 | 31.21 | 32.53 | 32.41 | 13,779,600 |
Feb 24, 2022 | 32.40 | 32.47 | 30.67 | 31.47 | 31.36 | 18,274,800 |
Feb 23, 2022 | 31.62 | 32.00 | 31.33 | 31.68 | 31.57 | 7,237,100 |
Feb 22, 2022 | 33.15 | 33.24 | 31.07 | 31.46 | 31.35 | 14,712,800 |
Feb 18, 2022 | 32.35 | 32.66 | 31.94 | 32.26 | 32.14 | 12,592,500 |
Feb 17, 2022 | 33.21 | 33.60 | 32.69 | 32.97 | 32.85 | 11,197,900 |
Feb 16, 2022 | 32.90 | 34.32 | 32.84 | 33.57 | 33.45 | 13,077,800 |
Feb 15, 2022 | 31.42 | 32.61 | 31.05 | 32.52 | 32.40 | 10,817,000 |
Feb 14, 2022 | 33.50 | 33.50 | 32.11 | 32.36 | 32.24 | 9,479,100 |
Feb 11, 2022 | 32.60 | 33.63 | 32.38 | 33.52 | 33.40 | 12,741,000 |
Feb 10, 2022 | 32.48 | 33.49 | 32.17 | 32.41 | 32.29 | 10,066,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |