Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 32.42 | 32.60 | 31.91 | 32.35 | 32.35 | 47,599,764 |
Jun 24, 2022 | 31.25 | 32.77 | 31.23 | 32.31 | 32.31 | 79,423,500 |
Jun 23, 2022 | 32.38 | 32.41 | 31.26 | 32.08 | 32.08 | 44,091,500 |
Jun 22, 2022 | 32.39 | 32.94 | 32.32 | 32.60 | 32.60 | 38,305,600 |
Jun 21, 2022 | 32.89 | 33.29 | 32.62 | 32.85 | 32.85 | 53,537,200 |
Jun 17, 2022 | 32.03 | 32.58 | 31.64 | 31.92 | 31.92 | 80,134,300 |
Jun 16, 2022 | 31.50 | 32.00 | 30.86 | 31.85 | 31.85 | 61,363,400 |
Jun 15, 2022 | 31.98 | 32.49 | 31.42 | 32.05 | 32.05 | 51,540,100 |
Jun 14, 2022 | 31.92 | 32.60 | 31.23 | 31.46 | 31.46 | 49,349,800 |
Jun 13, 2022 | 32.39 | 32.77 | 31.74 | 32.02 | 32.02 | 61,216,600 |
Jun 10, 2022 | 33.68 | 34.04 | 33.02 | 33.17 | 33.17 | 49,318,200 |
Jun 09, 2022 | 35.74 | 35.84 | 34.50 | 34.51 | 34.51 | 49,419,000 |
Jun 08, 2022 | 35.92 | 36.11 | 35.52 | 35.89 | 35.89 | 33,590,600 |
Jun 07, 2022 | 35.90 | 36.41 | 35.74 | 36.35 | 36.35 | 29,152,200 |
Jun 06, 2022 | 36.70 | 37.21 | 36.10 | 36.15 | 36.15 | 40,394,000 |
Jun 03, 2022 | 36.48 | 36.68 | 36.13 | 36.19 | 36.19 | 25,222,100 |
Jun 02, 2022 | 36.41 | 36.71 | 36.07 | 36.70 | 36.70 | 35,341,900 |
Jun 01, 2022 | 37.46 | 37.47 | 36.17 | 36.67 | 36.67 | 35,237,900 |
May 31, 2022 | 36.82 | 37.53 | 36.61 | 37.20 | 37.20 | 71,609,200 |
May 27, 2022 | 36.89 | 37.05 | 36.58 | 37.02 | 37.02 | 43,365,600 |
May 26, 2022 | 36.50 | 36.84 | 36.34 | 36.67 | 36.67 | 60,201,200 |
May 25, 2022 | 35.50 | 36.27 | 35.29 | 35.84 | 35.84 | 49,343,400 |
May 24, 2022 | 35.47 | 35.96 | 34.96 | 35.65 | 35.65 | 46,146,700 |
May 23, 2022 | 34.76 | 36.26 | 34.66 | 35.87 | 35.87 | 69,081,900 |
May 20, 2022 | 34.80 | 34.98 | 32.96 | 33.86 | 33.86 | 62,406,500 |
May 19, 2022 | 34.29 | 34.84 | 34.25 | 34.45 | 34.45 | 47,002,700 |
May 18, 2022 | 35.62 | 35.69 | 34.60 | 34.88 | 34.88 | 47,396,900 |
May 17, 2022 | 35.62 | 36.22 | 35.43 | 35.99 | 35.99 | 42,635,600 |
May 16, 2022 | 35.00 | 35.17 | 34.41 | 34.81 | 34.81 | 39,076,500 |
May 13, 2022 | 35.53 | 35.73 | 34.76 | 35.17 | 35.17 | 49,117,900 |
May 12, 2022 | 35.01 | 35.43 | 34.26 | 35.07 | 35.07 | 61,231,500 |
May 11, 2022 | 35.90 | 36.92 | 35.51 | 35.57 | 35.57 | 54,969,300 |
May 10, 2022 | 36.75 | 37.13 | 35.18 | 35.76 | 35.76 | 60,235,300 |
May 09, 2022 | 36.87 | 37.06 | 36.06 | 36.37 | 36.37 | 51,242,000 |
May 06, 2022 | 37.37 | 37.62 | 36.61 | 37.45 | 37.45 | 50,440,100 |
May 05, 2022 | 38.05 | 38.21 | 36.87 | 37.54 | 37.54 | 48,860,600 |
May 04, 2022 | 37.37 | 38.75 | 37.28 | 38.62 | 38.62 | 57,860,300 |
May 03, 2022 | 36.34 | 37.63 | 36.33 | 37.13 | 37.13 | 48,926,000 |
May 02, 2022 | 36.03 | 36.28 | 35.40 | 36.14 | 36.14 | 46,652,200 |
Apr 29, 2022 | 36.75 | 37.13 | 35.54 | 35.68 | 35.68 | 47,385,200 |
Apr 28, 2022 | 36.73 | 36.95 | 36.16 | 36.81 | 36.81 | 39,567,800 |
Apr 27, 2022 | 36.27 | 36.91 | 36.17 | 36.25 | 36.25 | 39,824,900 |
Apr 26, 2022 | 36.88 | 37.54 | 36.42 | 36.45 | 36.45 | 44,809,900 |
Apr 25, 2022 | 36.89 | 37.40 | 35.93 | 37.29 | 37.29 | 64,301,100 |
Apr 22, 2022 | 38.81 | 38.85 | 37.50 | 37.56 | 37.56 | 50,409,800 |
Apr 21, 2022 | 40.00 | 40.21 | 38.62 | 38.91 | 38.91 | 46,245,900 |
Apr 20, 2022 | 40.15 | 40.37 | 39.61 | 39.66 | 39.66 | 47,064,300 |
Apr 19, 2022 | 39.21 | 39.88 | 39.11 | 39.57 | 39.57 | 53,714,200 |
Apr 18, 2022 | 37.42 | 39.31 | 37.22 | 38.85 | 38.85 | 80,080,300 |
Apr 14, 2022 | 38.49 | 38.97 | 37.42 | 37.57 | 37.57 | 79,032,000 |
Apr 13, 2022 | 38.50 | 39.01 | 38.36 | 38.82 | 38.82 | 45,484,200 |
Apr 12, 2022 | 39.57 | 40.08 | 38.85 | 39.17 | 39.17 | 42,855,300 |
Apr 11, 2022 | 39.48 | 40.40 | 39.39 | 39.59 | 39.59 | 34,198,700 |
Apr 08, 2022 | 39.49 | 40.10 | 39.32 | 39.67 | 39.67 | 41,018,900 |
Apr 07, 2022 | 39.89 | 39.98 | 38.85 | 39.39 | 39.39 | 54,585,000 |
Apr 06, 2022 | 39.74 | 40.01 | 39.35 | 39.70 | 39.70 | 54,159,800 |
Apr 05, 2022 | 40.44 | 40.76 | 40.04 | 40.14 | 40.14 | 51,781,700 |
Apr 04, 2022 | 40.48 | 41.14 | 40.16 | 40.83 | 40.83 | 53,761,700 |
Apr 01, 2022 | 41.69 | 41.74 | 40.35 | 40.90 | 40.90 | 61,929,200 |
Mar 31, 2022 | 42.84 | 42.89 | 41.20 | 41.22 | 41.22 | 67,902,500 |
Mar 30, 2022 | 43.44 | 43.65 | 42.75 | 43.00 | 43.00 | 36,601,800 |
Mar 29, 2022 | 44.25 | 44.39 | 43.11 | 43.44 | 43.44 | 46,355,800 |
Mar 28, 2022 | 43.71 | 43.75 | 42.83 | 43.55 | 43.55 | 37,428,600 |
Mar 25, 2022 | 43.48 | 44.26 | 43.33 | 43.73 | 43.73 | 38,968,100 |
Mar 24, 2022 | 43.38 | 43.43 | 42.89 | 43.07 | 43.07 | 30,360,800 |
Mar 23, 2022 | 43.72 | 44.01 | 43.03 | 43.09 | 43.09 | 48,539,300 |
Mar 22, 2022 | 43.82 | 44.63 | 43.70 | 44.18 | 44.18 | 52,360,600 |
Mar 21, 2022 | 43.35 | 43.43 | 42.51 | 42.84 | 42.84 | 47,106,400 |
Mar 18, 2022 | 42.76 | 42.93 | 42.26 | 42.90 | 42.90 | 74,470,600 |
Mar 17, 2022 | 42.41 | 43.04 | 41.83 | 43.03 | 43.03 | 50,260,200 |
Mar 16, 2022 | 42.24 | 43.05 | 41.92 | 42.80 | 42.80 | 59,477,600 |
Mar 15, 2022 | 41.26 | 41.78 | 40.87 | 41.50 | 41.50 | 41,395,300 |
Mar 14, 2022 | 40.90 | 42.18 | 40.90 | 41.20 | 41.20 | 54,262,400 |
Mar 11, 2022 | 41.04 | 41.38 | 40.29 | 40.33 | 40.33 | 43,946,600 |
Mar 10, 2022 | 40.29 | 41.48 | 40.11 | 40.67 | 40.67 | 48,804,400 |
Mar 09, 2022 | 40.31 | 41.61 | 40.16 | 41.04 | 41.04 | 78,207,900 |
Mar 08, 2022 | 39.07 | 39.66 | 38.17 | 38.59 | 38.59 | 76,553,800 |
Mar 07, 2022 | 39.93 | 40.11 | 38.21 | 38.34 | 38.34 | 109,779,000 |
Mar 04, 2022 | 41.43 | 41.44 | 40.32 | 40.95 | 40.95 | 75,572,800 |
Mar 03, 2022 | 43.09 | 43.50 | 42.21 | 42.49 | 42.49 | 48,733,800 |
Mar 03, 2022 | 0.21 Dividend | |||||
Mar 02, 2022 | 42.74 | 43.54 | 42.62 | 43.16 | 42.95 | 70,834,600 |
Mar 01, 2022 | 43.71 | 43.74 | 41.93 | 42.47 | 42.26 | 74,895,600 |
Feb 28, 2022 | 43.72 | 44.26 | 43.44 | 44.20 | 43.98 | 69,955,300 |
Feb 25, 2022 | 43.81 | 45.35 | 43.63 | 45.02 | 44.80 | 68,530,700 |
Feb 24, 2022 | 43.00 | 43.68 | 42.05 | 43.60 | 43.39 | 80,484,800 |
Feb 23, 2022 | 45.95 | 46.11 | 44.57 | 44.78 | 44.56 | 45,704,900 |
Feb 22, 2022 | 45.17 | 45.98 | 45.04 | 45.56 | 45.34 | 51,905,600 |
Feb 18, 2022 | 46.07 | 46.54 | 45.72 | 45.96 | 45.74 | 37,856,500 |
Feb 17, 2022 | 47.00 | 47.29 | 45.95 | 46.07 | 45.85 | 49,442,400 |
Feb 16, 2022 | 47.44 | 48.24 | 47.31 | 47.68 | 47.45 | 36,664,600 |
Feb 15, 2022 | 48.00 | 48.37 | 47.57 | 47.79 | 47.56 | 42,397,600 |
Feb 14, 2022 | 48.02 | 48.19 | 46.94 | 47.42 | 47.19 | 44,791,900 |
Feb 11, 2022 | 48.63 | 49.44 | 47.50 | 47.92 | 47.69 | 61,056,000 |
Feb 10, 2022 | 49.68 | 50.11 | 48.76 | 49.05 | 48.81 | 47,082,800 |
Feb 09, 2022 | 49.22 | 49.79 | 49.03 | 49.28 | 49.04 | 33,861,100 |
Feb 08, 2022 | 49.15 | 50.02 | 48.94 | 49.38 | 49.14 | 49,560,500 |
Feb 07, 2022 | 48.56 | 48.76 | 47.99 | 48.51 | 48.27 | 44,824,800 |
Feb 04, 2022 | 47.08 | 48.69 | 46.68 | 48.28 | 48.05 | 60,297,100 |
Feb 03, 2022 | 47.22 | 47.29 | 46.35 | 46.43 | 46.20 | 35,879,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |