Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 05, 2022 | 34.56 | 35.15 | 33.96 | 34.72 | 34.72 | 61,701,916 |
Aug 04, 2022 | 34.04 | 35.01 | 33.82 | 34.58 | 34.58 | 56,950,316 |
Aug 03, 2022 | 34.69 | 35.38 | 33.40 | 33.67 | 33.67 | 70,427,436 |
Aug 02, 2022 | 35.23 | 35.60 | 34.50 | 34.68 | 34.68 | 88,481,363 |
Aug 01, 2022 | 33.96 | 36.43 | 33.20 | 35.95 | 35.95 | 136,913,820 |
Jul 29, 2022 | 33.41 | 34.57 | 33.08 | 33.95 | 33.95 | 114,451,438 |
Jul 28, 2022 | 30.95 | 33.94 | 30.95 | 33.53 | 33.53 | 177,689,231 |
Jul 27, 2022 | 30.90 | 31.36 | 30.79 | 30.86 | 30.86 | 30,749,431 |
Jul 26, 2022 | 31.01 | 31.13 | 30.42 | 31.06 | 31.06 | 36,664,504 |
Jul 25, 2022 | 31.17 | 31.30 | 30.70 | 30.80 | 30.80 | 30,377,596 |
Jul 22, 2022 | 31.98 | 32.00 | 30.77 | 31.17 | 31.17 | 63,174,794 |
Jul 21, 2022 | 31.76 | 32.57 | 31.50 | 31.91 | 31.91 | 50,939,959 |
Jul 20, 2022 | 32.63 | 33.12 | 31.81 | 31.96 | 31.96 | 58,487,142 |
Jul 19, 2022 | 31.89 | 32.60 | 31.70 | 32.42 | 32.42 | 62,051,183 |
Jul 18, 2022 | 33.02 | 33.35 | 31.50 | 32.50 | 32.50 | 74,720,045 |
Jul 15, 2022 | 32.66 | 34.05 | 32.06 | 33.00 | 33.00 | 66,692,537 |
Jul 14, 2022 | 32.47 | 33.11 | 31.85 | 32.65 | 32.65 | 44,688,059 |
Jul 13, 2022 | 33.18 | 33.68 | 32.29 | 32.57 | 32.57 | 59,188,923 |
Jul 13, 2022 | 0.109982 Dividend | |||||
Jul 12, 2022 | 33.62 | 33.84 | 33.10 | 33.40 | 33.29 | 57,696,898 |
Jul 11, 2022 | 34.47 | 34.58 | 33.30 | 33.61 | 33.50 | 78,984,766 |
Jul 08, 2022 | 32.50 | 35.08 | 32.50 | 34.64 | 34.53 | 188,385,268 |
Jul 07, 2022 | 30.80 | 32.73 | 29.90 | 32.36 | 32.25 | 135,498,586 |
Jul 06, 2022 | 31.11 | 31.40 | 30.68 | 30.86 | 30.76 | 76,728,745 |
Jul 05, 2022 | 32.49 | 32.49 | 30.80 | 31.11 | 31.01 | 157,946,233 |
Jul 04, 2022 | 33.50 | 33.53 | 32.41 | 32.60 | 32.49 | 104,700,242 |
Jul 01, 2022 | 33.91 | 34.97 | 33.71 | 34.11 | 34.00 | 77,827,149 |
Jun 30, 2022 | 32.60 | 34.09 | 32.59 | 33.79 | 33.68 | 70,764,791 |
Jun 29, 2022 | 34.08 | 34.26 | 32.68 | 32.72 | 32.61 | 77,786,074 |
Jun 28, 2022 | 32.81 | 34.15 | 32.52 | 34.10 | 33.99 | 95,919,817 |
Jun 27, 2022 | 32.40 | 33.16 | 31.98 | 32.93 | 32.82 | 91,985,003 |
Jun 24, 2022 | 32.33 | 33.00 | 32.16 | 32.41 | 32.30 | 79,755,357 |
Jun 23, 2022 | 32.00 | 32.22 | 31.35 | 32.15 | 32.04 | 93,692,472 |
Jun 22, 2022 | 33.89 | 34.04 | 31.21 | 32.13 | 32.02 | 142,087,226 |
Jun 21, 2022 | 33.31 | 34.48 | 33.16 | 33.88 | 33.77 | 80,540,653 |
Jun 20, 2022 | 33.40 | 33.72 | 32.52 | 33.19 | 33.08 | 72,604,985 |
Jun 17, 2022 | 32.86 | 33.78 | 32.71 | 33.27 | 33.16 | 70,259,023 |
Jun 16, 2022 | 33.33 | 33.88 | 33.09 | 33.28 | 33.17 | 50,361,030 |
Jun 15, 2022 | 33.10 | 34.12 | 32.62 | 33.08 | 32.97 | 71,598,325 |
Jun 14, 2022 | 33.20 | 33.20 | 31.89 | 33.05 | 32.94 | 67,797,378 |
Jun 13, 2022 | 33.61 | 34.10 | 33.05 | 33.35 | 33.24 | 55,100,679 |
Jun 10, 2022 | 33.50 | 34.31 | 32.83 | 34.18 | 34.07 | 55,468,967 |
Jun 09, 2022 | 35.20 | 35.20 | 33.50 | 33.62 | 33.51 | 81,704,054 |
Jun 08, 2022 | 34.77 | 35.77 | 34.55 | 35.24 | 35.12 | 62,229,848 |
Jun 07, 2022 | 35.16 | 36.00 | 34.61 | 34.94 | 34.82 | 73,145,832 |
Jun 06, 2022 | 35.01 | 36.56 | 34.82 | 35.80 | 35.68 | 127,915,918 |
Jun 02, 2022 | 32.58 | 33.68 | 32.44 | 33.50 | 33.39 | 65,121,764 |
Jun 01, 2022 | 33.50 | 33.80 | 32.60 | 32.79 | 32.68 | 74,697,424 |
May 31, 2022 | 31.29 | 34.00 | 30.71 | 33.81 | 33.70 | 124,083,746 |
May 30, 2022 | 31.14 | 31.39 | 30.50 | 31.00 | 30.90 | 37,937,063 |
May 27, 2022 | 31.37 | 31.65 | 30.77 | 31.06 | 30.96 | 70,110,014 |
May 26, 2022 | 29.27 | 31.55 | 28.53 | 30.60 | 30.50 | 100,780,817 |
May 25, 2022 | 29.06 | 29.49 | 28.74 | 29.27 | 29.17 | 39,672,102 |
May 24, 2022 | 30.32 | 30.98 | 29.00 | 29.06 | 28.96 | 64,974,559 |
May 23, 2022 | 30.85 | 31.13 | 29.97 | 30.35 | 30.25 | 51,969,850 |
May 20, 2022 | 30.98 | 31.30 | 30.18 | 30.99 | 30.89 | 63,346,122 |
May 19, 2022 | 29.71 | 30.42 | 29.66 | 30.38 | 30.28 | 35,394,501 |
May 18, 2022 | 30.50 | 30.76 | 29.90 | 30.33 | 30.23 | 41,063,693 |
May 17, 2022 | 29.80 | 30.56 | 29.60 | 30.48 | 30.38 | 48,541,331 |
May 16, 2022 | 30.61 | 31.25 | 29.50 | 29.75 | 29.65 | 50,491,145 |
May 13, 2022 | 30.50 | 30.66 | 29.75 | 30.23 | 30.13 | 38,044,089 |
May 12, 2022 | 30.30 | 30.79 | 29.90 | 30.34 | 30.24 | 53,164,142 |
May 11, 2022 | 29.36 | 31.90 | 29.36 | 30.61 | 30.51 | 112,987,548 |
May 10, 2022 | 27.76 | 29.19 | 27.20 | 29.00 | 28.90 | 60,390,332 |
May 09, 2022 | 28.92 | 29.09 | 28.05 | 28.29 | 28.20 | 48,790,499 |
May 06, 2022 | 29.05 | 29.62 | 28.70 | 29.18 | 29.08 | 36,287,110 |
May 05, 2022 | 31.50 | 31.50 | 29.78 | 29.85 | 29.75 | 64,734,656 |
Apr 29, 2022 | 29.42 | 31.19 | 28.92 | 30.88 | 30.78 | 95,745,143 |
Apr 28, 2022 | 28.88 | 29.70 | 27.93 | 29.39 | 29.29 | 93,765,923 |
Apr 27, 2022 | 25.82 | 27.80 | 25.61 | 27.74 | 27.65 | 74,237,171 |
Apr 26, 2022 | 26.85 | 27.47 | 25.88 | 26.05 | 25.96 | 65,118,674 |
Apr 25, 2022 | 28.47 | 28.50 | 26.58 | 26.83 | 26.74 | 70,137,849 |
Apr 22, 2022 | 29.21 | 29.42 | 28.33 | 29.00 | 28.90 | 58,597,064 |
Apr 21, 2022 | 28.63 | 29.99 | 28.48 | 29.19 | 29.09 | 79,413,438 |
Apr 20, 2022 | 29.10 | 29.33 | 28.61 | 28.70 | 28.61 | 37,559,514 |
Apr 19, 2022 | 29.90 | 29.90 | 28.82 | 29.05 | 28.95 | 57,844,237 |
Apr 18, 2022 | 29.12 | 30.25 | 28.80 | 30.06 | 29.96 | 51,102,670 |
Apr 15, 2022 | 28.30 | 29.48 | 28.18 | 29.22 | 29.12 | 51,660,581 |
Apr 14, 2022 | 28.64 | 28.99 | 28.17 | 28.70 | 28.61 | 48,046,839 |
Apr 13, 2022 | 28.67 | 28.76 | 28.02 | 28.23 | 28.14 | 38,658,384 |
Apr 12, 2022 | 28.41 | 28.93 | 27.85 | 28.88 | 28.78 | 68,562,843 |
Apr 11, 2022 | 29.28 | 29.42 | 27.80 | 27.85 | 27.76 | 73,595,734 |
Apr 08, 2022 | 30.33 | 30.38 | 29.10 | 29.34 | 29.24 | 61,176,166 |
Apr 07, 2022 | 30.10 | 30.62 | 29.92 | 30.08 | 29.98 | 47,429,327 |
Apr 06, 2022 | 31.34 | 31.38 | 29.92 | 30.22 | 30.12 | 75,353,395 |
Apr 01, 2022 | 31.69 | 31.78 | 31.11 | 31.30 | 31.20 | 49,113,606 |
Mar 31, 2022 | 32.45 | 32.52 | 31.53 | 31.70 | 31.60 | 48,420,677 |
Mar 30, 2022 | 31.06 | 32.50 | 31.06 | 32.42 | 32.31 | 82,859,610 |
Mar 29, 2022 | 33.15 | 33.19 | 30.45 | 30.75 | 30.65 | 122,681,267 |
Mar 28, 2022 | 33.05 | 33.66 | 32.61 | 32.75 | 32.64 | 45,514,581 |
Mar 25, 2022 | 34.70 | 34.80 | 33.52 | 33.59 | 33.48 | 42,832,443 |
Mar 24, 2022 | 34.81 | 34.95 | 34.30 | 34.39 | 34.28 | 37,944,335 |
Mar 23, 2022 | 35.09 | 35.37 | 34.43 | 35.19 | 35.07 | 39,265,144 |
Mar 22, 2022 | 35.09 | 35.50 | 34.72 | 34.92 | 34.81 | 37,436,764 |
Mar 21, 2022 | 36.21 | 36.28 | 34.81 | 35.09 | 34.97 | 59,739,714 |
Mar 18, 2022 | 34.47 | 35.69 | 34.21 | 34.90 | 34.79 | 56,519,780 |
Mar 17, 2022 | 35.00 | 35.50 | 34.15 | 34.70 | 34.59 | 94,583,223 |
Mar 16, 2022 | 34.46 | 34.60 | 31.78 | 34.12 | 34.01 | 131,899,185 |
Mar 15, 2022 | 34.31 | 35.10 | 33.10 | 33.70 | 33.59 | 85,118,500 |
Mar 14, 2022 | 35.61 | 35.70 | 34.28 | 34.30 | 34.19 | 59,446,204 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |