Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 27.43 | 28.90 | 27.43 | 28.59 | 28.59 | 5,406,400 |
Jun 30, 2022 | 27.89 | 28.22 | 27.22 | 27.62 | 27.62 | 8,719,100 |
Jun 29, 2022 | 28.80 | 28.95 | 28.13 | 28.53 | 28.53 | 5,802,400 |
Jun 28, 2022 | 29.69 | 30.49 | 28.83 | 28.96 | 28.96 | 4,415,800 |
Jun 27, 2022 | 29.89 | 30.15 | 29.12 | 29.45 | 29.45 | 4,631,400 |
Jun 24, 2022 | 28.61 | 29.99 | 28.52 | 29.54 | 29.54 | 11,037,300 |
Jun 23, 2022 | 28.93 | 29.05 | 27.40 | 28.22 | 28.22 | 11,840,400 |
Jun 22, 2022 | 28.71 | 29.24 | 28.58 | 29.04 | 29.04 | 8,528,000 |
Jun 21, 2022 | 30.85 | 31.06 | 28.99 | 29.22 | 29.22 | 8,970,000 |
Jun 17, 2022 | 29.02 | 30.19 | 28.83 | 29.89 | 29.89 | 12,827,000 |
Jun 16, 2022 | 29.46 | 29.55 | 27.77 | 28.92 | 28.92 | 12,938,900 |
Jun 15, 2022 | 30.03 | 30.79 | 29.65 | 30.47 | 30.47 | 9,024,700 |
Jun 14, 2022 | 29.90 | 30.08 | 29.08 | 29.51 | 29.51 | 6,478,300 |
Jun 13, 2022 | 30.61 | 31.05 | 29.44 | 29.70 | 29.70 | 7,112,600 |
Jun 10, 2022 | 32.86 | 33.24 | 31.49 | 31.51 | 31.51 | 5,937,000 |
Jun 09, 2022 | 34.97 | 35.14 | 33.83 | 33.85 | 33.85 | 4,760,300 |
Jun 08, 2022 | 35.71 | 36.08 | 34.72 | 34.96 | 34.96 | 6,645,000 |
Jun 07, 2022 | 35.37 | 36.46 | 35.20 | 36.37 | 36.37 | 4,436,600 |
Jun 06, 2022 | 35.73 | 36.12 | 35.24 | 35.79 | 35.79 | 3,646,500 |
Jun 03, 2022 | 35.79 | 36.17 | 35.32 | 35.44 | 35.44 | 3,143,500 |
Jun 02, 2022 | 36.00 | 36.28 | 35.53 | 36.22 | 36.22 | 3,722,900 |
Jun 01, 2022 | 36.87 | 37.12 | 35.32 | 35.87 | 35.87 | 5,014,800 |
May 31, 2022 | 36.00 | 37.19 | 35.66 | 37.04 | 37.04 | 9,367,400 |
May 27, 2022 | 35.11 | 36.14 | 35.11 | 36.14 | 36.14 | 4,457,500 |
May 26, 2022 | 34.14 | 35.46 | 34.14 | 35.18 | 35.18 | 6,329,300 |
May 25, 2022 | 32.52 | 34.06 | 32.50 | 33.94 | 33.94 | 6,634,200 |
May 24, 2022 | 33.71 | 33.91 | 32.44 | 32.91 | 32.91 | 6,742,700 |
May 23, 2022 | 33.29 | 34.58 | 33.00 | 34.10 | 34.10 | 7,473,700 |
May 20, 2022 | 33.00 | 33.05 | 31.36 | 32.46 | 32.46 | 7,474,900 |
May 19, 2022 | 32.48 | 33.25 | 32.18 | 32.56 | 32.56 | 6,853,600 |
May 18, 2022 | 34.81 | 35.04 | 32.94 | 33.08 | 33.08 | 6,943,300 |
May 17, 2022 | 34.26 | 35.51 | 34.15 | 35.40 | 35.40 | 5,721,400 |
May 16, 2022 | 33.55 | 33.76 | 32.65 | 33.16 | 33.16 | 5,756,300 |
May 13, 2022 | 33.35 | 34.35 | 33.33 | 33.55 | 33.55 | 7,334,400 |
May 12, 2022 | 34.19 | 34.57 | 32.04 | 33.03 | 33.03 | 10,467,500 |
May 11, 2022 | 36.08 | 37.33 | 35.28 | 35.33 | 35.33 | 6,395,000 |
May 10, 2022 | 37.41 | 37.70 | 35.21 | 36.16 | 36.16 | 7,150,600 |
May 09, 2022 | 37.45 | 38.19 | 36.83 | 37.03 | 37.03 | 7,997,400 |
May 06, 2022 | 39.28 | 39.46 | 37.71 | 38.05 | 38.05 | 8,408,200 |
May 05, 2022 | 39.54 | 40.21 | 38.80 | 39.33 | 39.33 | 7,838,600 |
May 04, 2022 | 38.38 | 40.38 | 38.23 | 40.14 | 40.14 | 8,662,100 |
May 03, 2022 | 37.53 | 38.70 | 37.31 | 38.29 | 38.29 | 6,028,800 |
May 02, 2022 | 37.07 | 37.40 | 36.56 | 37.33 | 37.33 | 6,645,800 |
Apr 29, 2022 | 37.83 | 38.49 | 36.68 | 36.81 | 36.81 | 6,342,600 |
Apr 29, 2022 | 0.22 Dividend | |||||
Apr 28, 2022 | 37.31 | 38.35 | 37.01 | 38.07 | 37.85 | 5,575,700 |
Apr 27, 2022 | 37.14 | 37.50 | 36.37 | 36.82 | 36.61 | 6,385,200 |
Apr 26, 2022 | 37.77 | 38.32 | 37.42 | 37.51 | 37.29 | 4,994,500 |
Apr 25, 2022 | 37.43 | 38.44 | 36.98 | 38.29 | 38.07 | 5,568,300 |
Apr 22, 2022 | 39.54 | 39.65 | 37.93 | 37.98 | 37.76 | 5,837,500 |
Apr 21, 2022 | 40.99 | 41.23 | 39.76 | 39.80 | 39.57 | 5,372,400 |
Apr 20, 2022 | 41.02 | 41.88 | 40.31 | 40.48 | 40.25 | 6,090,600 |
Apr 19, 2022 | 40.07 | 41.04 | 40.07 | 40.70 | 40.46 | 8,155,700 |
Apr 18, 2022 | 37.94 | 40.52 | 37.80 | 40.03 | 39.80 | 10,405,500 |
Apr 14, 2022 | 37.49 | 38.08 | 37.26 | 37.70 | 37.48 | 6,644,300 |
Apr 13, 2022 | 36.36 | 37.51 | 36.34 | 37.47 | 37.25 | 4,812,400 |
Apr 12, 2022 | 36.47 | 37.70 | 36.16 | 36.87 | 36.66 | 5,711,200 |
Apr 11, 2022 | 36.21 | 37.42 | 36.21 | 36.52 | 36.31 | 5,709,400 |
Apr 08, 2022 | 35.89 | 36.99 | 35.86 | 36.64 | 36.43 | 5,746,800 |
Apr 07, 2022 | 35.64 | 35.93 | 34.75 | 35.65 | 35.44 | 6,556,800 |
Apr 06, 2022 | 35.58 | 36.51 | 35.22 | 35.77 | 35.56 | 9,432,500 |
Apr 05, 2022 | 35.48 | 35.93 | 35.19 | 35.27 | 35.07 | 6,847,100 |
Apr 04, 2022 | 35.56 | 35.94 | 34.97 | 35.57 | 35.36 | 6,383,400 |
Apr 01, 2022 | 35.23 | 35.53 | 34.69 | 35.16 | 34.96 | 5,369,900 |
Mar 31, 2022 | 35.52 | 35.87 | 34.81 | 34.81 | 34.61 | 5,716,100 |
Mar 30, 2022 | 36.70 | 37.00 | 35.53 | 35.73 | 35.52 | 6,452,600 |
Mar 29, 2022 | 36.68 | 37.13 | 36.36 | 36.76 | 36.55 | 8,187,800 |
Mar 28, 2022 | 35.48 | 35.88 | 34.66 | 35.85 | 35.64 | 9,472,700 |
Mar 25, 2022 | 36.48 | 36.85 | 36.28 | 36.67 | 36.46 | 5,116,800 |
Mar 24, 2022 | 36.61 | 36.78 | 36.03 | 36.40 | 36.19 | 6,269,700 |
Mar 23, 2022 | 37.19 | 37.37 | 36.15 | 36.34 | 36.13 | 5,479,700 |
Mar 22, 2022 | 37.05 | 38.20 | 36.69 | 37.60 | 37.38 | 6,068,900 |
Mar 21, 2022 | 37.48 | 37.63 | 36.12 | 36.38 | 36.17 | 8,499,800 |
Mar 18, 2022 | 37.28 | 37.74 | 36.56 | 37.59 | 37.37 | 18,726,000 |
Mar 17, 2022 | 36.45 | 37.46 | 36.22 | 37.45 | 37.23 | 8,272,300 |
Mar 16, 2022 | 36.87 | 38.39 | 36.61 | 37.67 | 37.45 | 10,449,000 |
Mar 15, 2022 | 35.86 | 36.92 | 35.47 | 36.14 | 35.93 | 6,824,800 |
Mar 14, 2022 | 35.71 | 36.60 | 35.31 | 35.48 | 35.27 | 7,635,800 |
Mar 11, 2022 | 35.85 | 36.10 | 34.95 | 35.04 | 34.84 | 5,767,400 |
Mar 10, 2022 | 35.43 | 36.06 | 34.72 | 35.43 | 35.23 | 7,169,200 |
Mar 09, 2022 | 36.81 | 37.59 | 35.91 | 36.20 | 35.99 | 7,234,900 |
Mar 08, 2022 | 35.15 | 36.05 | 33.76 | 35.06 | 34.86 | 10,675,700 |
Mar 07, 2022 | 36.82 | 36.88 | 34.48 | 34.76 | 34.56 | 10,639,200 |
Mar 04, 2022 | 37.86 | 38.00 | 36.68 | 37.28 | 37.06 | 8,592,500 |
Mar 03, 2022 | 40.01 | 40.30 | 37.99 | 38.89 | 38.67 | 9,557,100 |
Mar 02, 2022 | 39.74 | 40.29 | 38.85 | 39.76 | 39.53 | 9,080,600 |
Mar 01, 2022 | 42.47 | 42.49 | 39.26 | 39.47 | 39.24 | 7,461,600 |
Feb 28, 2022 | 41.84 | 42.95 | 41.83 | 42.78 | 42.53 | 8,447,700 |
Feb 25, 2022 | 41.57 | 43.58 | 41.55 | 43.19 | 42.94 | 6,501,000 |
Feb 24, 2022 | 39.92 | 41.37 | 39.38 | 41.24 | 41.00 | 8,270,500 |
Feb 23, 2022 | 43.06 | 43.17 | 41.52 | 41.60 | 41.36 | 5,998,200 |
Feb 22, 2022 | 43.25 | 43.69 | 42.37 | 42.71 | 42.46 | 5,016,100 |
Feb 18, 2022 | 43.45 | 44.42 | 43.24 | 43.42 | 43.17 | 5,661,200 |
Feb 17, 2022 | 44.34 | 44.73 | 43.49 | 43.66 | 43.41 | 4,262,900 |
Feb 16, 2022 | 44.46 | 45.37 | 44.46 | 44.85 | 44.59 | 5,043,400 |
Feb 15, 2022 | 44.74 | 45.29 | 44.43 | 44.79 | 44.53 | 5,418,800 |
Feb 14, 2022 | 44.04 | 45.09 | 43.74 | 44.03 | 43.78 | 5,565,400 |
Feb 11, 2022 | 44.22 | 44.94 | 43.56 | 43.79 | 43.54 | 6,535,700 |
Feb 10, 2022 | 44.65 | 45.56 | 44.01 | 44.13 | 43.87 | 6,701,600 |
Feb 09, 2022 | 44.14 | 44.97 | 44.02 | 44.66 | 44.40 | 4,419,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |