Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 29.88 | 30.12 | 29.06 | 29.72 | 29.72 | 9,154,800 |
Jul 05, 2022 | 30.74 | 30.90 | 29.25 | 30.16 | 30.16 | 12,064,200 |
Jul 01, 2022 | 31.30 | 31.42 | 30.43 | 31.29 | 31.29 | 7,944,000 |
Jun 30, 2022 | 31.07 | 31.57 | 30.97 | 31.21 | 31.21 | 10,472,700 |
Jun 29, 2022 | 32.08 | 32.21 | 31.32 | 31.51 | 31.51 | 8,584,800 |
Jun 28, 2022 | 31.24 | 31.95 | 31.20 | 31.74 | 31.74 | 10,088,800 |
Jun 27, 2022 | 30.35 | 30.81 | 30.22 | 30.59 | 30.59 | 13,659,000 |
Jun 24, 2022 | 30.70 | 30.96 | 29.94 | 30.05 | 30.05 | 14,787,800 |
Jun 23, 2022 | 30.71 | 30.87 | 29.98 | 30.41 | 30.41 | 10,532,300 |
Jun 22, 2022 | 29.95 | 30.89 | 29.80 | 30.57 | 30.57 | 10,968,200 |
Jun 21, 2022 | 30.33 | 31.12 | 30.17 | 30.93 | 30.93 | 10,693,400 |
Jun 17, 2022 | 30.31 | 30.80 | 29.02 | 29.74 | 29.74 | 21,633,500 |
Jun 16, 2022 | 31.08 | 31.12 | 30.14 | 30.45 | 30.45 | 11,099,000 |
Jun 15, 2022 | 32.43 | 32.65 | 31.15 | 31.75 | 31.75 | 10,122,600 |
Jun 14, 2022 | 33.61 | 33.74 | 31.90 | 32.34 | 32.34 | 11,928,900 |
Jun 13, 2022 | 34.04 | 34.14 | 32.92 | 33.12 | 33.12 | 9,711,100 |
Jun 10, 2022 | 35.22 | 35.42 | 34.61 | 34.89 | 34.89 | 9,886,600 |
Jun 09, 2022 | 36.90 | 36.96 | 35.59 | 35.59 | 35.59 | 7,553,400 |
Jun 09, 2022 | 0.425 Dividend | |||||
Jun 08, 2022 | 37.75 | 37.84 | 37.09 | 37.49 | 37.07 | 8,499,100 |
Jun 07, 2022 | 37.33 | 37.90 | 37.33 | 37.82 | 37.39 | 8,248,200 |
Jun 06, 2022 | 37.65 | 37.77 | 37.33 | 37.41 | 36.99 | 4,837,600 |
Jun 03, 2022 | 37.79 | 37.97 | 37.40 | 37.51 | 37.08 | 4,672,100 |
Jun 02, 2022 | 37.25 | 37.76 | 37.01 | 37.74 | 37.31 | 6,264,500 |
Jun 01, 2022 | 37.26 | 37.69 | 36.92 | 37.43 | 37.01 | 7,744,500 |
May 31, 2022 | 37.70 | 37.79 | 36.56 | 37.06 | 36.64 | 18,874,900 |
May 27, 2022 | 36.84 | 37.60 | 36.67 | 37.46 | 37.04 | 6,783,600 |
May 26, 2022 | 36.89 | 37.12 | 36.74 | 36.92 | 36.50 | 6,360,100 |
May 25, 2022 | 36.47 | 36.78 | 36.19 | 36.69 | 36.27 | 7,096,200 |
May 24, 2022 | 35.90 | 36.28 | 35.41 | 36.21 | 35.80 | 7,783,700 |
May 23, 2022 | 35.68 | 36.27 | 35.40 | 36.02 | 35.61 | 8,473,900 |
May 20, 2022 | 35.28 | 35.50 | 34.77 | 35.38 | 34.98 | 7,984,400 |
May 19, 2022 | 34.59 | 35.42 | 34.47 | 35.02 | 34.62 | 7,484,200 |
May 18, 2022 | 36.05 | 36.17 | 34.83 | 35.23 | 34.83 | 7,358,600 |
May 17, 2022 | 35.69 | 35.95 | 35.20 | 35.90 | 35.49 | 6,236,800 |
May 16, 2022 | 35.15 | 35.77 | 34.99 | 35.44 | 35.04 | 6,573,500 |
May 13, 2022 | 34.99 | 35.42 | 34.62 | 34.79 | 34.40 | 7,885,400 |
May 12, 2022 | 34.46 | 34.69 | 33.99 | 34.62 | 34.23 | 6,730,300 |
May 11, 2022 | 34.57 | 35.53 | 34.34 | 34.46 | 34.07 | 8,117,900 |
May 10, 2022 | 34.87 | 35.27 | 33.55 | 34.18 | 33.79 | 12,158,000 |
May 09, 2022 | 36.02 | 36.18 | 34.65 | 34.74 | 34.35 | 10,008,900 |
May 06, 2022 | 36.16 | 36.78 | 35.31 | 36.67 | 36.25 | 9,013,500 |
May 05, 2022 | 36.98 | 36.99 | 35.48 | 35.91 | 35.50 | 9,480,800 |
May 04, 2022 | 35.95 | 37.05 | 35.56 | 36.89 | 36.47 | 12,111,300 |
May 03, 2022 | 35.13 | 35.51 | 34.28 | 35.31 | 34.91 | 9,940,300 |
May 02, 2022 | 34.19 | 34.66 | 33.78 | 34.40 | 34.01 | 8,887,700 |
Apr 29, 2022 | 34.61 | 34.95 | 34.16 | 34.29 | 33.90 | 9,088,000 |
Apr 28, 2022 | 34.76 | 35.06 | 33.93 | 34.83 | 34.44 | 7,221,200 |
Apr 27, 2022 | 34.42 | 34.68 | 33.81 | 34.32 | 33.93 | 8,569,100 |
Apr 26, 2022 | 34.03 | 35.07 | 33.99 | 34.31 | 33.92 | 8,123,600 |
Apr 25, 2022 | 34.36 | 34.38 | 33.02 | 33.90 | 33.52 | 11,747,500 |
Apr 22, 2022 | 35.56 | 35.85 | 35.03 | 35.10 | 34.70 | 8,992,800 |
Apr 21, 2022 | 35.97 | 36.37 | 35.63 | 35.68 | 35.28 | 6,568,300 |
Apr 20, 2022 | 35.55 | 36.19 | 35.40 | 35.92 | 35.51 | 6,421,100 |
Apr 19, 2022 | 35.25 | 35.57 | 35.01 | 35.41 | 35.01 | 5,135,600 |
Apr 18, 2022 | 35.59 | 35.82 | 35.12 | 35.31 | 34.91 | 7,337,600 |
Apr 14, 2022 | 35.06 | 35.80 | 34.85 | 35.52 | 35.12 | 6,861,700 |
Apr 13, 2022 | 35.08 | 35.30 | 34.68 | 35.05 | 34.65 | 6,918,300 |
Apr 12, 2022 | 34.82 | 35.13 | 34.59 | 34.79 | 34.40 | 9,649,300 |
Apr 11, 2022 | 34.22 | 34.69 | 33.89 | 34.40 | 34.01 | 11,895,200 |
Apr 08, 2022 | 33.95 | 34.52 | 33.70 | 34.42 | 34.03 | 7,596,700 |
Apr 07, 2022 | 33.50 | 33.74 | 32.85 | 33.65 | 33.27 | 6,711,200 |
Apr 06, 2022 | 33.27 | 33.57 | 32.95 | 33.40 | 33.02 | 5,861,900 |
Apr 05, 2022 | 33.80 | 34.07 | 32.94 | 32.98 | 32.61 | 9,952,400 |
Apr 04, 2022 | 34.00 | 34.04 | 33.51 | 33.73 | 33.35 | 4,767,300 |
Apr 01, 2022 | 33.47 | 33.93 | 33.44 | 33.83 | 33.45 | 5,615,100 |
Mar 31, 2022 | 33.46 | 34.02 | 33.36 | 33.41 | 33.03 | 8,997,600 |
Mar 30, 2022 | 33.63 | 33.83 | 33.28 | 33.65 | 33.27 | 8,372,000 |
Mar 29, 2022 | 32.86 | 33.52 | 32.59 | 33.44 | 33.06 | 6,716,100 |
Mar 28, 2022 | 33.40 | 33.53 | 33.07 | 33.30 | 32.92 | 5,988,000 |
Mar 25, 2022 | 32.95 | 33.91 | 32.85 | 33.88 | 33.50 | 6,097,300 |
Mar 24, 2022 | 32.86 | 33.05 | 32.74 | 32.93 | 32.56 | 5,432,100 |
Mar 23, 2022 | 32.44 | 32.92 | 32.31 | 32.71 | 32.34 | 6,738,200 |
Mar 22, 2022 | 32.33 | 32.50 | 31.76 | 32.12 | 31.76 | 6,998,800 |
Mar 21, 2022 | 31.77 | 32.58 | 31.77 | 32.50 | 32.13 | 8,606,700 |
Mar 18, 2022 | 31.39 | 31.70 | 31.06 | 31.46 | 31.10 | 15,365,600 |
Mar 17, 2022 | 31.70 | 31.79 | 31.26 | 31.53 | 31.17 | 8,989,400 |
Mar 16, 2022 | 31.11 | 31.56 | 30.85 | 31.26 | 30.91 | 11,576,400 |
Mar 15, 2022 | 30.57 | 31.32 | 30.36 | 31.04 | 30.69 | 10,979,800 |
Mar 14, 2022 | 31.58 | 31.87 | 30.73 | 31.07 | 30.72 | 10,455,000 |
Mar 11, 2022 | 32.41 | 32.62 | 31.78 | 31.90 | 31.54 | 7,684,900 |
Mar 10, 2022 | 32.42 | 32.65 | 32.09 | 32.49 | 32.12 | 8,910,800 |
Mar 10, 2022 | 0.425 Dividend | |||||
Mar 09, 2022 | 32.58 | 33.13 | 32.05 | 32.50 | 31.71 | 13,870,000 |
Mar 08, 2022 | 33.86 | 33.99 | 32.52 | 32.86 | 32.06 | 14,065,000 |
Mar 07, 2022 | 33.73 | 34.39 | 32.92 | 33.40 | 32.59 | 11,715,300 |
Mar 04, 2022 | 32.70 | 33.53 | 32.63 | 33.47 | 32.66 | 7,636,900 |
Mar 03, 2022 | 32.50 | 32.91 | 32.36 | 32.80 | 32.00 | 8,648,200 |
Mar 02, 2022 | 32.00 | 32.94 | 31.80 | 32.69 | 31.90 | 10,298,900 |
Mar 01, 2022 | 31.48 | 32.08 | 31.35 | 31.67 | 30.90 | 16,933,100 |
Feb 28, 2022 | 30.49 | 31.31 | 30.39 | 31.28 | 30.52 | 11,149,800 |
Feb 25, 2022 | 30.18 | 30.71 | 30.01 | 30.69 | 29.95 | 9,646,100 |
Feb 24, 2022 | 30.55 | 30.60 | 29.29 | 29.96 | 29.23 | 11,162,600 |
Feb 23, 2022 | 29.70 | 30.50 | 29.56 | 30.12 | 29.39 | 12,221,600 |
Feb 22, 2022 | 30.75 | 30.75 | 28.94 | 29.51 | 28.79 | 10,928,100 |
Feb 18, 2022 | 29.47 | 29.91 | 29.31 | 29.62 | 28.90 | 9,173,000 |
Feb 17, 2022 | 29.92 | 30.00 | 29.54 | 29.69 | 28.97 | 7,221,000 |
Feb 16, 2022 | 29.98 | 30.39 | 29.84 | 30.01 | 29.28 | 6,700,800 |
Feb 15, 2022 | 29.88 | 30.01 | 29.70 | 29.86 | 29.14 | 6,430,100 |
Feb 14, 2022 | 30.71 | 30.74 | 29.86 | 30.08 | 29.35 | 7,712,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |