Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 47.33 | 47.89 | 46.38 | 47.13 | 47.13 | 9,099,177 |
Jun 27, 2022 | 45.17 | 46.18 | 44.53 | 45.96 | 45.96 | 13,145,400 |
Jun 24, 2022 | 43.63 | 45.38 | 43.31 | 44.55 | 44.55 | 6,320,600 |
Jun 23, 2022 | 45.95 | 46.22 | 42.28 | 42.73 | 42.73 | 15,530,300 |
Jun 22, 2022 | 44.83 | 46.34 | 44.59 | 45.61 | 45.61 | 9,611,100 |
Jun 21, 2022 | 47.70 | 48.60 | 47.50 | 48.12 | 48.12 | 12,563,000 |
Jun 20, 2022 | 44.55 | 46.87 | 44.53 | 46.76 | 46.76 | 6,004,900 |
Jun 17, 2022 | 47.24 | 48.16 | 44.22 | 44.72 | 44.72 | 27,220,000 |
Jun 16, 2022 | 48.71 | 49.30 | 47.50 | 47.66 | 47.66 | 7,099,700 |
Jun 15, 2022 | 50.77 | 51.11 | 49.22 | 50.02 | 50.02 | 9,830,100 |
Jun 14, 2022 | 51.83 | 52.29 | 50.47 | 51.00 | 51.00 | 12,349,800 |
Jun 13, 2022 | 50.98 | 51.75 | 49.38 | 51.04 | 51.04 | 12,269,200 |
Jun 10, 2022 | 52.68 | 53.45 | 52.09 | 52.78 | 52.78 | 9,971,100 |
Jun 09, 2022 | 52.79 | 53.62 | 52.77 | 53.05 | 53.05 | 6,461,400 |
Jun 08, 2022 | 52.82 | 53.48 | 52.57 | 53.33 | 53.33 | 6,276,100 |
Jun 07, 2022 | 51.63 | 52.88 | 51.47 | 52.52 | 52.52 | 9,671,700 |
Jun 06, 2022 | 51.85 | 52.32 | 51.76 | 51.94 | 51.94 | 19,943,300 |
Jun 03, 2022 | 50.80 | 51.63 | 50.71 | 51.42 | 51.42 | 9,450,200 |
Jun 02, 2022 | 51.14 | 51.42 | 50.52 | 50.79 | 50.79 | 9,395,600 |
Jun 01, 2022 | 51.59 | 52.22 | 50.84 | 51.79 | 51.79 | 26,035,100 |
May 31, 2022 | 52.88 | 53.17 | 50.89 | 50.89 | 50.89 | 16,290,800 |
May 30, 2022 | 51.90 | 52.93 | 51.90 | 52.56 | 52.56 | 5,210,300 |
May 27, 2022 | 50.45 | 51.86 | 50.38 | 51.66 | 51.66 | 20,408,800 |
May 26, 2022 | 50.60 | 51.07 | 50.23 | 50.56 | 50.56 | 17,922,400 |
May 25, 2022 | 49.95 | 50.70 | 49.89 | 50.47 | 50.47 | 8,242,100 |
May 24, 2022 | 49.70 | 50.07 | 49.20 | 49.61 | 49.61 | 11,128,900 |
May 20, 2022 | 48.89 | 49.73 | 48.25 | 48.87 | 48.87 | 7,035,300 |
May 19, 2022 | 47.01 | 49.18 | 47.01 | 48.57 | 48.57 | 8,110,900 |
May 18, 2022 | 49.28 | 49.47 | 48.22 | 48.60 | 48.60 | 9,930,600 |
May 17, 2022 | 48.55 | 49.83 | 48.30 | 49.12 | 49.12 | 8,357,400 |
May 16, 2022 | 47.00 | 48.43 | 46.96 | 48.18 | 48.18 | 12,535,600 |
May 13, 2022 | 46.58 | 47.73 | 46.58 | 46.92 | 46.92 | 8,271,300 |
May 12, 2022 | 46.06 | 46.42 | 44.31 | 45.98 | 45.98 | 6,489,300 |
May 11, 2022 | 45.23 | 47.46 | 45.23 | 46.25 | 46.25 | 10,100,800 |
May 10, 2022 | 46.00 | 46.26 | 43.13 | 44.71 | 44.71 | 12,774,500 |
May 09, 2022 | 46.71 | 46.83 | 44.93 | 45.28 | 45.28 | 10,254,000 |
May 06, 2022 | 47.65 | 48.29 | 46.94 | 47.70 | 47.70 | 6,234,300 |
May 05, 2022 | 48.00 | 48.42 | 46.55 | 47.38 | 47.38 | 5,663,600 |
May 04, 2022 | 48.40 | 48.49 | 46.85 | 47.59 | 47.59 | 9,832,000 |
May 03, 2022 | 46.20 | 47.73 | 46.20 | 47.53 | 47.53 | 10,283,700 |
May 02, 2022 | 45.74 | 46.71 | 45.37 | 46.42 | 46.42 | 13,717,600 |
Apr 29, 2022 | 47.00 | 47.89 | 46.08 | 46.18 | 46.18 | 10,298,700 |
Apr 28, 2022 | 44.05 | 47.29 | 43.84 | 47.22 | 47.22 | 24,937,000 |
Apr 27, 2022 | 40.79 | 42.33 | 40.26 | 42.15 | 42.15 | 6,993,000 |
Apr 26, 2022 | 40.25 | 41.24 | 39.85 | 40.56 | 40.56 | 6,824,700 |
Apr 25, 2022 | 39.78 | 40.05 | 38.74 | 39.78 | 39.78 | 12,876,300 |
Apr 22, 2022 | 41.75 | 42.23 | 40.90 | 41.10 | 41.10 | 5,658,600 |
Apr 21, 2022 | 43.35 | 43.83 | 41.68 | 41.89 | 41.89 | 6,074,600 |
Apr 20, 2022 | 42.99 | 43.43 | 42.65 | 43.17 | 43.17 | 6,583,200 |
Apr 19, 2022 | 42.87 | 43.69 | 42.69 | 42.97 | 42.97 | 5,445,400 |
Apr 18, 2022 | 42.90 | 43.68 | 42.61 | 43.21 | 43.21 | 6,186,200 |
Apr 14, 2022 | 42.00 | 42.85 | 41.87 | 42.57 | 42.57 | 5,315,300 |
Apr 13, 2022 | 41.90 | 42.20 | 41.47 | 42.06 | 42.06 | 4,547,100 |
Apr 12, 2022 | 41.17 | 41.96 | 41.16 | 41.36 | 41.36 | 6,570,600 |
Apr 11, 2022 | 40.68 | 41.14 | 40.03 | 40.50 | 40.50 | 12,291,800 |
Apr 08, 2022 | 41.04 | 41.82 | 41.02 | 41.27 | 41.27 | 6,171,000 |
Apr 07, 2022 | 40.63 | 41.13 | 39.93 | 41.12 | 41.12 | 5,283,800 |
Apr 06, 2022 | 41.56 | 41.94 | 40.42 | 40.60 | 40.60 | 5,451,900 |
Apr 05, 2022 | 41.77 | 42.44 | 41.18 | 41.22 | 41.22 | 4,596,300 |
Apr 04, 2022 | 41.47 | 41.80 | 41.04 | 41.73 | 41.73 | 7,356,500 |
Apr 01, 2022 | 40.52 | 41.38 | 40.51 | 41.02 | 41.02 | 4,159,600 |
Mar 31, 2022 | 40.99 | 41.66 | 40.70 | 40.70 | 40.70 | 6,814,200 |
Mar 30, 2022 | 41.22 | 41.47 | 40.71 | 41.27 | 41.27 | 6,872,400 |
Mar 29, 2022 | 39.99 | 40.83 | 39.37 | 40.73 | 40.73 | 6,002,800 |
Mar 28, 2022 | 41.51 | 41.64 | 40.91 | 41.02 | 41.02 | 9,923,800 |
Mar 25, 2022 | 40.95 | 42.63 | 40.88 | 42.41 | 42.41 | 16,418,200 |
Mar 24, 2022 | 41.49 | 41.75 | 40.97 | 41.21 | 41.21 | 7,889,700 |
Mar 23, 2022 | 41.43 | 42.03 | 41.29 | 41.41 | 41.41 | 13,232,600 |
Mar 22, 2022 | 40.90 | 40.95 | 40.42 | 40.76 | 40.76 | 5,130,000 |
Mar 21, 2022 | 39.90 | 40.90 | 39.79 | 40.87 | 40.87 | 10,734,900 |
Mar 18, 2022 | 39.14 | 39.54 | 38.97 | 39.12 | 39.12 | 16,832,800 |
Mar 17, 2022 | 38.81 | 39.47 | 38.67 | 39.34 | 39.34 | 7,175,000 |
Mar 16, 2022 | 38.25 | 38.46 | 37.75 | 37.98 | 37.98 | 9,749,400 |
Mar 15, 2022 | 37.73 | 38.38 | 37.43 | 37.95 | 37.95 | 12,906,200 |
Mar 14, 2022 | 39.70 | 40.03 | 38.52 | 39.42 | 39.42 | 17,109,600 |
Mar 11, 2022 | 40.17 | 41.05 | 40.03 | 40.49 | 40.49 | 14,065,800 |
Mar 10, 2022 | 40.65 | 41.39 | 40.18 | 40.46 | 40.46 | 13,944,900 |
Mar 09, 2022 | 40.72 | 41.32 | 39.63 | 40.10 | 40.10 | 27,401,200 |
Mar 08, 2022 | 42.83 | 43.12 | 40.69 | 41.51 | 41.51 | 16,899,400 |
Mar 07, 2022 | 40.59 | 42.55 | 40.57 | 42.10 | 42.10 | 25,363,400 |
Mar 04, 2022 | 39.46 | 40.08 | 39.21 | 40.06 | 40.06 | 25,354,900 |
Mar 03, 2022 | 38.65 | 39.58 | 38.60 | 39.21 | 39.21 | 24,975,700 |
Mar 03, 2022 | 0.42 Dividend | |||||
Mar 02, 2022 | 39.68 | 40.18 | 39.49 | 39.52 | 39.10 | 20,281,500 |
Mar 01, 2022 | 39.15 | 39.88 | 38.78 | 39.20 | 38.78 | 13,700,200 |
Feb 28, 2022 | 38.00 | 38.78 | 37.72 | 38.76 | 38.35 | 25,747,500 |
Feb 25, 2022 | 37.00 | 37.85 | 36.91 | 37.84 | 37.44 | 8,008,800 |
Feb 24, 2022 | 37.88 | 37.95 | 36.23 | 37.03 | 36.64 | 20,485,900 |
Feb 23, 2022 | 37.21 | 37.73 | 36.90 | 37.09 | 36.70 | 21,349,300 |
Feb 22, 2022 | 38.00 | 38.10 | 36.48 | 37.09 | 36.70 | 29,411,800 |
Feb 18, 2022 | 37.33 | 37.58 | 36.92 | 37.06 | 36.67 | 9,558,100 |
Feb 17, 2022 | 37.50 | 38.05 | 37.25 | 37.68 | 37.28 | 7,404,800 |
Feb 16, 2022 | 37.50 | 38.37 | 37.48 | 37.57 | 37.17 | 9,187,600 |
Feb 15, 2022 | 36.75 | 37.28 | 36.51 | 37.24 | 36.84 | 11,254,800 |
Feb 14, 2022 | 38.14 | 38.37 | 37.47 | 37.84 | 37.44 | 18,296,000 |
Feb 11, 2022 | 37.00 | 38.53 | 36.86 | 38.38 | 37.97 | 13,316,800 |
Feb 10, 2022 | 36.40 | 37.18 | 36.39 | 36.71 | 36.32 | 6,745,400 |
Feb 09, 2022 | 36.26 | 37.04 | 36.26 | 36.59 | 36.20 | 7,260,900 |
Feb 08, 2022 | 36.52 | 36.60 | 35.79 | 36.20 | 35.82 | 7,862,300 |
Feb 07, 2022 | 36.55 | 37.00 | 35.95 | 36.73 | 36.34 | 10,484,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |