Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.94 | 29.24 | 28.58 | 29.06 | 29.06 | 16,745,200 |
Jun 29, 2022 | 29.29 | 29.29 | 28.70 | 29.12 | 29.12 | 17,330,100 |
Jun 28, 2022 | 29.82 | 30.14 | 29.08 | 29.14 | 29.14 | 13,123,200 |
Jun 27, 2022 | 29.59 | 29.64 | 29.06 | 29.32 | 29.32 | 16,602,400 |
Jun 24, 2022 | 28.83 | 29.69 | 28.82 | 29.57 | 29.57 | 24,261,600 |
Jun 23, 2022 | 29.05 | 29.06 | 28.44 | 28.71 | 28.71 | 16,883,200 |
Jun 22, 2022 | 28.74 | 29.16 | 28.50 | 28.83 | 28.83 | 17,127,200 |
Jun 21, 2022 | 29.29 | 29.39 | 28.96 | 28.99 | 28.99 | 17,013,900 |
Jun 17, 2022 | 28.91 | 29.16 | 28.67 | 28.93 | 28.93 | 28,779,800 |
Jun 16, 2022 | 28.93 | 29.38 | 28.76 | 29.05 | 29.05 | 16,523,600 |
Jun 15, 2022 | 29.68 | 29.97 | 28.98 | 29.42 | 29.42 | 15,411,000 |
Jun 14, 2022 | 29.82 | 30.15 | 29.11 | 29.34 | 29.34 | 14,891,400 |
Jun 13, 2022 | 29.85 | 30.01 | 29.35 | 29.46 | 29.46 | 18,695,400 |
Jun 10, 2022 | 30.75 | 30.84 | 30.12 | 30.30 | 30.30 | 13,214,800 |
Jun 09, 2022 | 31.65 | 31.96 | 31.16 | 31.17 | 31.17 | 11,128,400 |
Jun 08, 2022 | 32.27 | 32.42 | 31.67 | 31.81 | 31.81 | 14,814,900 |
Jun 07, 2022 | 31.65 | 32.63 | 31.40 | 32.56 | 32.56 | 11,283,000 |
Jun 06, 2022 | 32.28 | 32.35 | 31.86 | 32.14 | 32.14 | 12,707,000 |
Jun 03, 2022 | 32.39 | 32.50 | 32.06 | 32.11 | 32.11 | 17,055,900 |
Jun 02, 2022 | 32.06 | 32.63 | 31.78 | 32.59 | 32.59 | 13,838,400 |
Jun 01, 2022 | 31.99 | 32.23 | 31.79 | 32.00 | 32.00 | 15,230,000 |
May 31, 2022 | 32.02 | 32.04 | 31.53 | 31.79 | 31.79 | 31,840,100 |
May 27, 2022 | 31.83 | 32.15 | 31.67 | 32.05 | 32.05 | 12,497,300 |
May 27, 2022 | 0.1 Dividend | |||||
May 26, 2022 | 31.38 | 32.05 | 31.05 | 31.58 | 31.48 | 19,762,200 |
May 25, 2022 | 30.90 | 31.25 | 30.74 | 31.15 | 31.05 | 22,264,000 |
May 24, 2022 | 30.98 | 31.11 | 30.58 | 30.91 | 30.81 | 18,649,200 |
May 23, 2022 | 31.15 | 31.36 | 30.83 | 31.23 | 31.13 | 17,331,000 |
May 20, 2022 | 31.11 | 31.28 | 30.30 | 30.94 | 30.84 | 21,816,700 |
May 19, 2022 | 31.42 | 31.78 | 30.62 | 30.94 | 30.84 | 33,489,200 |
May 18, 2022 | 33.69 | 33.78 | 32.21 | 32.32 | 32.22 | 20,443,900 |
May 17, 2022 | 33.69 | 33.99 | 33.34 | 33.76 | 33.65 | 26,286,300 |
May 16, 2022 | 33.18 | 33.63 | 32.99 | 33.26 | 33.15 | 17,849,200 |
May 13, 2022 | 33.12 | 33.88 | 33.08 | 33.43 | 33.32 | 11,309,400 |
May 12, 2022 | 33.05 | 33.38 | 32.36 | 33.00 | 32.90 | 20,225,300 |
May 11, 2022 | 32.72 | 33.78 | 32.72 | 33.17 | 33.06 | 16,936,600 |
May 10, 2022 | 34.02 | 34.07 | 32.57 | 32.78 | 32.68 | 24,685,500 |
May 09, 2022 | 34.48 | 34.55 | 33.48 | 33.62 | 33.51 | 17,607,300 |
May 06, 2022 | 34.74 | 35.03 | 33.69 | 34.78 | 34.67 | 23,166,700 |
May 05, 2022 | 35.09 | 35.31 | 34.32 | 34.65 | 34.54 | 14,006,900 |
May 04, 2022 | 34.58 | 35.55 | 34.40 | 35.50 | 35.39 | 14,403,200 |
May 03, 2022 | 34.35 | 34.83 | 34.10 | 34.53 | 34.42 | 12,127,100 |
May 02, 2022 | 34.44 | 34.64 | 33.65 | 34.29 | 34.18 | 13,671,200 |
Apr 29, 2022 | 35.05 | 35.22 | 34.17 | 34.34 | 34.23 | 16,045,900 |
Apr 28, 2022 | 34.52 | 35.36 | 34.41 | 35.21 | 35.10 | 12,859,500 |
Apr 27, 2022 | 34.21 | 34.92 | 34.11 | 34.48 | 34.37 | 13,241,600 |
Apr 26, 2022 | 34.68 | 34.70 | 34.09 | 34.11 | 34.00 | 10,713,400 |
Apr 25, 2022 | 34.52 | 34.70 | 33.82 | 34.64 | 34.53 | 11,718,200 |
Apr 22, 2022 | 36.05 | 36.27 | 34.50 | 34.52 | 34.41 | 21,027,800 |
Apr 21, 2022 | 37.40 | 38.17 | 36.00 | 36.30 | 36.19 | 17,399,000 |
Apr 20, 2022 | 35.49 | 35.82 | 35.20 | 35.30 | 35.19 | 13,958,100 |
Apr 19, 2022 | 34.83 | 35.32 | 34.73 | 35.29 | 35.18 | 12,754,100 |
Apr 18, 2022 | 34.70 | 35.19 | 34.59 | 34.75 | 34.64 | 10,228,000 |
Apr 14, 2022 | 34.90 | 35.19 | 34.86 | 35.06 | 34.95 | 12,727,100 |
Apr 13, 2022 | 34.43 | 35.00 | 34.43 | 34.89 | 34.78 | 8,527,000 |
Apr 12, 2022 | 34.37 | 34.89 | 34.19 | 34.41 | 34.30 | 13,771,900 |
Apr 11, 2022 | 34.12 | 34.84 | 34.04 | 34.24 | 34.13 | 11,151,400 |
Apr 08, 2022 | 34.48 | 34.68 | 33.91 | 34.33 | 34.22 | 11,181,700 |
Apr 07, 2022 | 34.48 | 34.89 | 33.86 | 34.74 | 34.63 | 13,719,900 |
Apr 06, 2022 | 34.96 | 35.28 | 34.46 | 34.67 | 34.56 | 14,482,400 |
Apr 05, 2022 | 35.59 | 36.73 | 35.22 | 35.27 | 35.16 | 14,895,000 |
Apr 04, 2022 | 35.42 | 35.67 | 34.84 | 35.61 | 35.50 | 11,726,600 |
Apr 01, 2022 | 37.76 | 37.78 | 35.24 | 35.51 | 35.40 | 21,039,300 |
Mar 31, 2022 | 37.83 | 38.06 | 37.44 | 37.45 | 37.33 | 16,183,600 |
Mar 30, 2022 | 37.75 | 37.99 | 37.42 | 37.80 | 37.68 | 8,796,900 |
Mar 29, 2022 | 37.72 | 37.85 | 37.16 | 37.68 | 37.56 | 15,244,500 |
Mar 28, 2022 | 36.89 | 37.56 | 36.62 | 37.53 | 37.41 | 15,776,200 |
Mar 25, 2022 | 36.72 | 36.94 | 36.45 | 36.92 | 36.80 | 8,587,300 |
Mar 24, 2022 | 36.57 | 37.04 | 36.35 | 36.68 | 36.56 | 11,401,900 |
Mar 23, 2022 | 36.77 | 36.93 | 36.34 | 36.39 | 36.27 | 19,368,800 |
Mar 22, 2022 | 36.90 | 37.05 | 36.49 | 36.78 | 36.66 | 20,471,900 |
Mar 21, 2022 | 36.08 | 37.09 | 36.08 | 36.86 | 36.74 | 15,313,800 |
Mar 18, 2022 | 36.26 | 36.35 | 35.92 | 36.31 | 36.20 | 23,024,100 |
Mar 17, 2022 | 36.05 | 36.33 | 35.34 | 36.30 | 36.19 | 17,775,200 |
Mar 16, 2022 | 34.65 | 35.62 | 34.45 | 35.61 | 35.50 | 23,601,100 |
Mar 15, 2022 | 34.63 | 34.80 | 33.99 | 34.36 | 34.25 | 24,581,200 |
Mar 14, 2022 | 34.79 | 35.02 | 34.02 | 34.23 | 34.12 | 14,321,400 |
Mar 11, 2022 | 35.30 | 35.59 | 34.63 | 34.69 | 34.58 | 21,957,100 |
Mar 10, 2022 | 34.28 | 35.14 | 33.88 | 34.89 | 34.78 | 24,267,700 |
Mar 09, 2022 | 35.69 | 35.73 | 34.27 | 34.61 | 34.50 | 21,741,800 |
Mar 08, 2022 | 36.72 | 37.28 | 34.94 | 34.99 | 34.88 | 27,806,100 |
Mar 07, 2022 | 37.21 | 38.63 | 36.96 | 37.01 | 36.89 | 25,774,000 |
Mar 04, 2022 | 35.04 | 37.48 | 34.92 | 37.43 | 37.31 | 30,148,200 |
Mar 03, 2022 | 34.70 | 35.90 | 34.70 | 35.29 | 35.18 | 20,975,000 |
Mar 02, 2022 | 33.50 | 34.75 | 33.36 | 34.61 | 34.50 | 15,046,000 |
Mar 01, 2022 | 33.77 | 34.26 | 33.17 | 33.34 | 33.23 | 17,105,000 |
Feb 28, 2022 | 33.70 | 34.08 | 33.47 | 33.91 | 33.80 | 18,286,600 |
Feb 25, 2022 | 33.67 | 34.50 | 33.56 | 34.31 | 34.20 | 11,361,600 |
Feb 25, 2022 | 0.1 Dividend | |||||
Feb 24, 2022 | 33.17 | 33.65 | 32.72 | 33.60 | 33.39 | 13,506,000 |
Feb 23, 2022 | 34.37 | 34.52 | 33.34 | 33.40 | 33.20 | 13,017,100 |
Feb 22, 2022 | 34.84 | 35.10 | 34.07 | 34.24 | 34.03 | 20,566,800 |
Feb 18, 2022 | 35.05 | 35.40 | 34.61 | 34.66 | 34.45 | 14,074,400 |
Feb 17, 2022 | 35.00 | 35.42 | 34.89 | 35.10 | 34.88 | 14,982,900 |
Feb 16, 2022 | 34.68 | 35.27 | 34.47 | 35.17 | 34.95 | 10,911,400 |
Feb 15, 2022 | 34.25 | 34.97 | 34.25 | 34.55 | 34.34 | 18,212,500 |
Feb 14, 2022 | 33.42 | 34.04 | 33.37 | 33.92 | 33.71 | 14,018,200 |
Feb 11, 2022 | 33.92 | 34.19 | 33.10 | 33.37 | 33.17 | 12,043,600 |
Feb 10, 2022 | 34.01 | 34.66 | 33.81 | 33.99 | 33.78 | 10,937,700 |
Feb 09, 2022 | 34.21 | 34.82 | 34.18 | 34.74 | 34.53 | 11,173,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |