Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 36.80 | 37.28 | 36.04 | 36.60 | 36.60 | 9,009,300 |
Jun 27, 2022 | 35.03 | 35.86 | 34.51 | 35.66 | 35.66 | 6,615,500 |
Jun 24, 2022 | 33.68 | 35.15 | 33.40 | 34.54 | 34.54 | 7,863,300 |
Jun 23, 2022 | 35.50 | 35.70 | 32.52 | 32.91 | 32.91 | 12,325,600 |
Jun 22, 2022 | 34.40 | 35.89 | 34.40 | 35.22 | 35.22 | 9,195,500 |
Jun 21, 2022 | 36.83 | 37.61 | 36.69 | 37.25 | 37.25 | 9,231,000 |
Jun 17, 2022 | 36.28 | 36.95 | 33.86 | 34.32 | 34.32 | 14,299,100 |
Jun 16, 2022 | 37.67 | 38.16 | 36.73 | 36.86 | 36.86 | 10,269,100 |
Jun 15, 2022 | 39.20 | 39.52 | 37.87 | 38.80 | 38.80 | 7,087,900 |
Jun 14, 2022 | 40.23 | 40.50 | 38.91 | 39.37 | 39.37 | 7,300,700 |
Jun 13, 2022 | 39.71 | 40.30 | 38.35 | 39.57 | 39.57 | 11,112,300 |
Jun 10, 2022 | 41.23 | 41.82 | 40.69 | 41.31 | 41.31 | 6,527,100 |
Jun 09, 2022 | 42.05 | 42.41 | 41.75 | 41.78 | 41.78 | 5,176,200 |
Jun 08, 2022 | 42.09 | 42.72 | 41.94 | 42.49 | 42.49 | 5,173,300 |
Jun 07, 2022 | 41.11 | 42.23 | 40.89 | 41.97 | 41.97 | 5,811,500 |
Jun 06, 2022 | 41.30 | 41.64 | 41.18 | 41.31 | 41.31 | 5,429,000 |
Jun 03, 2022 | 40.42 | 41.14 | 40.39 | 40.87 | 40.87 | 7,130,000 |
Jun 02, 2022 | 40.68 | 40.88 | 40.10 | 40.42 | 40.42 | 9,013,700 |
Jun 02, 2022 | 0.371 Dividend | |||||
Jun 01, 2022 | 40.88 | 41.36 | 40.11 | 40.94 | 40.57 | 10,623,400 |
May 31, 2022 | 41.78 | 42.02 | 40.29 | 40.38 | 40.01 | 7,728,800 |
May 27, 2022 | 39.61 | 40.73 | 39.57 | 40.61 | 40.24 | 7,695,800 |
May 26, 2022 | 39.44 | 39.93 | 39.29 | 39.58 | 39.22 | 6,469,100 |
May 25, 2022 | 38.87 | 39.60 | 38.84 | 39.40 | 39.04 | 5,876,400 |
May 24, 2022 | 38.83 | 39.12 | 38.32 | 38.76 | 38.41 | 7,431,400 |
May 23, 2022 | 38.47 | 39.85 | 38.26 | 39.42 | 39.06 | 7,519,200 |
May 20, 2022 | 38.23 | 38.86 | 37.53 | 38.08 | 37.73 | 6,851,300 |
May 19, 2022 | 36.81 | 38.46 | 36.70 | 37.94 | 37.60 | 7,989,300 |
May 18, 2022 | 38.49 | 38.54 | 37.44 | 37.74 | 37.40 | 8,213,400 |
May 17, 2022 | 37.84 | 38.85 | 37.64 | 38.35 | 38.00 | 9,034,600 |
May 16, 2022 | 36.43 | 37.67 | 36.25 | 37.51 | 37.17 | 8,522,600 |
May 13, 2022 | 35.95 | 36.96 | 35.82 | 36.34 | 36.01 | 10,824,200 |
May 12, 2022 | 35.38 | 35.65 | 33.97 | 35.28 | 34.96 | 11,452,600 |
May 11, 2022 | 34.71 | 36.70 | 34.71 | 35.60 | 35.28 | 10,175,200 |
May 10, 2022 | 35.46 | 35.59 | 33.06 | 34.34 | 34.03 | 10,544,200 |
May 09, 2022 | 36.30 | 36.30 | 34.55 | 34.81 | 34.49 | 8,503,500 |
May 06, 2022 | 37.13 | 37.53 | 36.41 | 37.05 | 36.71 | 6,234,200 |
May 05, 2022 | 37.57 | 37.93 | 36.21 | 36.91 | 36.58 | 7,495,800 |
May 04, 2022 | 37.69 | 37.81 | 36.56 | 37.39 | 37.05 | 11,344,600 |
May 03, 2022 | 36.04 | 37.17 | 35.98 | 37.07 | 36.73 | 8,921,900 |
May 02, 2022 | 35.47 | 36.25 | 35.17 | 36.05 | 35.72 | 7,928,700 |
Apr 29, 2022 | 36.92 | 37.59 | 35.85 | 35.94 | 35.61 | 9,013,400 |
Apr 28, 2022 | 34.38 | 36.94 | 34.15 | 36.89 | 36.56 | 19,755,700 |
Apr 27, 2022 | 31.81 | 33.00 | 31.37 | 32.88 | 32.58 | 6,541,800 |
Apr 26, 2022 | 31.49 | 32.23 | 31.08 | 31.68 | 31.39 | 6,830,200 |
Apr 25, 2022 | 31.14 | 31.49 | 30.31 | 31.26 | 30.98 | 7,789,200 |
Apr 22, 2022 | 33.00 | 33.29 | 32.16 | 32.30 | 32.01 | 5,642,900 |
Apr 21, 2022 | 34.75 | 35.09 | 33.11 | 33.30 | 33.00 | 6,351,500 |
Apr 20, 2022 | 34.35 | 34.70 | 34.12 | 34.52 | 34.21 | 5,130,800 |
Apr 19, 2022 | 33.90 | 34.63 | 33.79 | 34.06 | 33.75 | 5,037,800 |
Apr 18, 2022 | 33.94 | 34.62 | 33.77 | 34.26 | 33.95 | 4,600,700 |
Apr 14, 2022 | 33.37 | 34.00 | 33.28 | 33.76 | 33.45 | 4,139,600 |
Apr 13, 2022 | 33.05 | 33.59 | 32.77 | 33.48 | 33.18 | 5,458,600 |
Apr 12, 2022 | 32.64 | 33.30 | 32.64 | 32.72 | 32.42 | 4,838,000 |
Apr 11, 2022 | 32.32 | 32.60 | 31.73 | 32.03 | 31.74 | 6,370,100 |
Apr 08, 2022 | 32.57 | 33.25 | 32.54 | 32.82 | 32.52 | 5,632,300 |
Apr 07, 2022 | 32.39 | 32.69 | 31.68 | 32.65 | 32.35 | 6,915,100 |
Apr 06, 2022 | 33.30 | 33.57 | 32.22 | 32.39 | 32.10 | 6,639,000 |
Apr 05, 2022 | 33.63 | 34.21 | 32.95 | 32.99 | 32.69 | 5,589,300 |
Apr 04, 2022 | 33.16 | 33.48 | 32.85 | 33.43 | 33.13 | 6,159,900 |
Apr 01, 2022 | 32.44 | 33.09 | 32.41 | 32.77 | 32.47 | 4,133,300 |
Mar 31, 2022 | 32.65 | 33.33 | 32.58 | 32.59 | 32.29 | 6,673,200 |
Mar 30, 2022 | 33.08 | 33.32 | 32.63 | 33.10 | 32.80 | 7,216,700 |
Mar 29, 2022 | 31.86 | 32.69 | 31.47 | 32.59 | 32.29 | 8,969,500 |
Mar 28, 2022 | 33.12 | 33.24 | 32.64 | 32.75 | 32.45 | 6,789,400 |
Mar 25, 2022 | 32.67 | 34.09 | 32.65 | 34.05 | 33.74 | 9,384,600 |
Mar 24, 2022 | 33.04 | 33.25 | 32.66 | 32.90 | 32.60 | 6,297,400 |
Mar 23, 2022 | 32.89 | 33.46 | 32.86 | 32.95 | 32.65 | 7,257,700 |
Mar 22, 2022 | 32.49 | 32.57 | 32.10 | 32.43 | 32.14 | 5,182,000 |
Mar 21, 2022 | 31.64 | 32.49 | 31.59 | 32.46 | 32.17 | 7,136,000 |
Mar 18, 2022 | 31.04 | 31.37 | 30.85 | 31.12 | 30.84 | 5,430,500 |
Mar 17, 2022 | 30.66 | 31.24 | 30.51 | 31.17 | 30.89 | 10,052,100 |
Mar 16, 2022 | 30.15 | 30.29 | 29.60 | 29.92 | 29.65 | 9,182,400 |
Mar 15, 2022 | 29.46 | 30.04 | 29.19 | 29.71 | 29.44 | 9,370,900 |
Mar 14, 2022 | 31.14 | 31.40 | 30.18 | 30.73 | 30.45 | 9,034,300 |
Mar 11, 2022 | 31.56 | 32.33 | 31.49 | 31.76 | 31.47 | 7,622,300 |
Mar 10, 2022 | 31.79 | 32.38 | 31.47 | 31.69 | 31.40 | 10,170,700 |
Mar 09, 2022 | 31.75 | 32.24 | 30.89 | 31.29 | 31.01 | 10,482,300 |
Mar 08, 2022 | 33.43 | 33.61 | 31.59 | 32.19 | 31.90 | 14,456,700 |
Mar 07, 2022 | 31.85 | 33.29 | 31.85 | 32.86 | 32.56 | 15,343,100 |
Mar 04, 2022 | 30.84 | 31.48 | 30.69 | 31.47 | 31.18 | 10,007,700 |
Mar 03, 2022 | 30.60 | 31.25 | 30.52 | 30.94 | 30.66 | 13,231,300 |
Mar 03, 2022 | 0.332 Dividend | |||||
Mar 02, 2022 | 31.35 | 31.68 | 31.17 | 31.29 | 30.68 | 10,583,200 |
Mar 01, 2022 | 31.02 | 31.50 | 30.44 | 30.76 | 30.16 | 14,606,900 |
Feb 28, 2022 | 29.81 | 30.59 | 29.65 | 30.53 | 29.93 | 8,578,500 |
Feb 25, 2022 | 28.96 | 29.80 | 28.89 | 29.80 | 29.22 | 11,409,500 |
Feb 24, 2022 | 29.54 | 29.58 | 28.25 | 28.93 | 28.36 | 8,370,700 |
Feb 23, 2022 | 29.28 | 29.69 | 28.96 | 29.12 | 28.55 | 5,386,300 |
Feb 22, 2022 | 29.84 | 29.94 | 28.57 | 29.05 | 28.48 | 13,516,400 |
Feb 18, 2022 | 29.35 | 29.57 | 28.96 | 29.07 | 28.50 | 9,000,500 |
Feb 17, 2022 | 29.62 | 29.97 | 29.34 | 29.66 | 29.08 | 5,675,100 |
Feb 16, 2022 | 29.49 | 30.25 | 29.49 | 29.63 | 29.05 | 6,862,800 |
Feb 15, 2022 | 28.90 | 29.27 | 28.60 | 29.26 | 28.69 | 6,888,400 |
Feb 14, 2022 | 29.89 | 30.17 | 29.42 | 29.71 | 29.13 | 10,837,100 |
Feb 11, 2022 | 29.09 | 30.26 | 29.01 | 30.11 | 29.52 | 9,300,400 |
Feb 10, 2022 | 28.67 | 29.39 | 28.64 | 28.85 | 28.29 | 4,635,300 |
Feb 09, 2022 | 28.57 | 29.20 | 28.57 | 28.89 | 28.32 | 4,611,700 |
Feb 08, 2022 | 28.72 | 28.78 | 28.14 | 28.47 | 27.91 | 6,195,500 |
Feb 07, 2022 | 28.71 | 29.22 | 28.26 | 28.99 | 28.42 | 6,303,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |