Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 51.450 | 52.100 | 51.400 | 51.500 | 51.500 | 6,251,133 |
Jun 27, 2022 | 51.500 | 52.000 | 51.400 | 51.800 | 51.800 | 28,278,385 |
Jun 24, 2022 | 50.650 | 51.200 | 50.500 | 50.800 | 50.800 | 17,225,887 |
Jun 23, 2022 | 51.100 | 51.600 | 50.550 | 50.650 | 50.650 | 17,271,976 |
Jun 22, 2022 | 51.400 | 51.650 | 50.500 | 50.650 | 50.650 | 19,085,399 |
Jun 21, 2022 | 51.100 | 51.700 | 50.950 | 51.400 | 51.400 | 33,493,225 |
Jun 20, 2022 | 48.850 | 49.750 | 48.700 | 49.550 | 49.550 | 15,568,560 |
Jun 17, 2022 | 50.150 | 50.200 | 49.300 | 49.650 | 49.650 | 21,024,667 |
Jun 16, 2022 | 50.350 | 50.850 | 49.650 | 49.800 | 49.800 | 23,932,139 |
Jun 15, 2022 | 49.300 | 49.950 | 48.900 | 49.900 | 49.900 | 19,637,736 |
Jun 14, 2022 | 48.650 | 49.750 | 48.450 | 49.550 | 49.550 | 25,080,542 |
Jun 13, 2022 | 48.550 | 49.100 | 48.200 | 48.700 | 48.700 | 36,622,006 |
Jun 10, 2022 | 49.950 | 50.400 | 49.700 | 49.950 | 49.950 | 23,082,469 |
Jun 09, 2022 | 50.400 | 50.850 | 50.000 | 50.600 | 50.600 | 24,011,935 |
Jun 08, 2022 | 52.000 | 52.100 | 51.000 | 51.250 | 51.250 | 20,744,261 |
Jun 07, 2022 | 51.800 | 52.300 | 51.500 | 51.750 | 51.750 | 15,184,480 |
Jun 06, 2022 | 52.300 | 52.700 | 51.450 | 52.650 | 52.650 | 15,914,549 |
Jun 02, 2022 | 51.950 | 52.300 | 51.800 | 52.300 | 52.300 | 9,859,724 |
Jun 01, 2022 | 52.200 | 52.750 | 52.200 | 52.500 | 52.500 | 21,240,457 |
May 31, 2022 | 52.250 | 52.300 | 51.600 | 52.100 | 52.100 | 17,715,751 |
May 30, 2022 | 52.600 | 52.900 | 52.400 | 52.400 | 52.400 | 26,267,279 |
May 27, 2022 | 51.500 | 52.200 | 51.350 | 51.950 | 51.950 | 27,962,499 |
May 26, 2022 | 51.700 | 51.700 | 50.450 | 51.200 | 51.200 | 21,990,168 |
May 25, 2022 | 50.950 | 51.550 | 50.750 | 50.950 | 50.950 | 36,012,327 |
May 24, 2022 | 49.150 | 49.550 | 48.600 | 49.400 | 49.400 | 19,894,498 |
May 23, 2022 | 48.300 | 48.650 | 47.950 | 48.450 | 48.450 | 14,406,943 |
May 20, 2022 | 48.350 | 48.650 | 47.850 | 48.450 | 48.450 | 23,670,727 |
May 19, 2022 | 48.000 | 48.050 | 47.350 | 47.550 | 47.550 | 19,941,600 |
May 18, 2022 | 48.600 | 48.900 | 48.050 | 48.350 | 48.350 | 17,168,449 |
May 17, 2022 | 48.000 | 48.750 | 48.000 | 48.600 | 48.600 | 15,919,362 |
May 16, 2022 | 47.600 | 48.150 | 47.500 | 47.900 | 47.900 | 10,970,715 |
May 13, 2022 | 46.750 | 47.850 | 46.550 | 47.750 | 47.750 | 19,133,351 |
May 12, 2022 | 47.800 | 47.950 | 46.500 | 46.750 | 46.750 | 28,766,863 |
May 11, 2022 | 48.200 | 48.550 | 47.900 | 48.400 | 48.400 | 11,727,920 |
May 10, 2022 | 47.550 | 48.700 | 47.200 | 48.450 | 48.450 | 18,037,551 |
May 06, 2022 | 49.000 | 49.800 | 48.500 | 49.000 | 49.000 | 22,019,352 |
May 05, 2022 | 51.700 | 51.800 | 50.350 | 50.450 | 50.450 | 16,192,094 |
May 04, 2022 | 50.800 | 51.350 | 50.500 | 50.750 | 50.750 | 16,374,927 |
May 03, 2022 | 48.550 | 50.250 | 48.150 | 49.800 | 49.800 | 24,035,559 |
Apr 29, 2022 | 48.450 | 48.800 | 47.850 | 48.550 | 48.550 | 25,095,530 |
Apr 28, 2022 | 47.850 | 49.000 | 47.600 | 48.850 | 48.850 | 21,296,464 |
Apr 27, 2022 | 47.250 | 48.700 | 47.250 | 48.100 | 48.100 | 38,716,435 |
Apr 26, 2022 | 50.850 | 51.350 | 48.800 | 49.500 | 49.500 | 44,212,494 |
Apr 25, 2022 | 52.600 | 52.650 | 50.900 | 51.650 | 51.650 | 34,714,858 |
Apr 22, 2022 | 54.000 | 54.350 | 53.500 | 54.150 | 54.150 | 15,424,898 |
Apr 21, 2022 | 54.700 | 55.100 | 54.550 | 55.000 | 55.000 | 24,207,791 |
Apr 20, 2022 | 53.450 | 54.100 | 53.300 | 53.950 | 53.950 | 12,920,024 |
Apr 19, 2022 | 52.800 | 53.500 | 52.350 | 53.450 | 53.450 | 14,672,531 |
Apr 14, 2022 | 53.200 | 53.300 | 52.850 | 53.250 | 53.250 | 10,408,286 |
Apr 13, 2022 | 52.700 | 53.400 | 52.650 | 53.300 | 53.300 | 11,761,552 |
Apr 12, 2022 | 54.350 | 54.350 | 53.250 | 53.350 | 53.350 | 14,864,663 |
Apr 11, 2022 | 53.600 | 54.200 | 53.550 | 54.050 | 54.050 | 13,750,516 |
Apr 08, 2022 | 53.500 | 53.950 | 53.400 | 53.950 | 53.950 | 10,357,713 |
Apr 07, 2022 | 53.300 | 53.800 | 53.300 | 53.450 | 53.450 | 11,573,734 |
Apr 06, 2022 | 53.900 | 54.050 | 53.150 | 53.700 | 53.700 | 17,097,274 |
Apr 04, 2022 | 54.300 | 54.350 | 53.800 | 54.050 | 54.050 | 10,779,509 |
Apr 01, 2022 | 53.700 | 54.350 | 53.400 | 54.350 | 54.350 | 8,177,523 |
Mar 31, 2022 | 53.950 | 54.300 | 53.800 | 54.200 | 54.200 | 12,951,991 |
Mar 30, 2022 | 53.800 | 54.450 | 53.750 | 53.950 | 53.950 | 20,820,331 |
Mar 29, 2022 | 53.300 | 53.550 | 52.800 | 53.500 | 53.500 | 11,940,218 |
Mar 28, 2022 | 53.200 | 53.850 | 53.100 | 53.750 | 53.750 | 15,367,982 |
Mar 25, 2022 | 53.050 | 53.450 | 52.700 | 52.800 | 52.800 | 14,829,385 |
Mar 24, 2022 | 52.650 | 52.750 | 52.050 | 52.700 | 52.700 | 11,682,674 |
Mar 23, 2022 | 53.150 | 53.500 | 52.900 | 53.150 | 53.150 | 25,529,261 |
Mar 22, 2022 | 51.350 | 52.650 | 51.350 | 52.350 | 52.350 | 21,445,004 |
Mar 21, 2022 | 51.550 | 51.600 | 50.850 | 51.350 | 51.350 | 14,342,896 |
Mar 18, 2022 | 51.200 | 51.750 | 50.800 | 51.400 | 51.400 | 21,768,112 |
Mar 17, 2022 | 50.500 | 51.600 | 49.750 | 51.200 | 51.200 | 41,290,933 |
Mar 16, 2022 | 49.700 | 49.750 | 48.150 | 49.200 | 49.200 | 43,856,918 |
Mar 15, 2022 | 49.800 | 49.800 | 48.550 | 49.200 | 49.200 | 44,267,673 |
Mar 14, 2022 | 48.850 | 49.650 | 48.600 | 49.600 | 49.600 | 30,122,708 |
Mar 11, 2022 | 48.500 | 49.100 | 47.900 | 48.850 | 48.850 | 23,734,051 |
Mar 10, 2022 | 49.550 | 49.650 | 48.350 | 49.150 | 49.150 | 32,042,021 |
Mar 10, 2022 | 1.411736 Dividend | |||||
Mar 09, 2022 | 48.800 | 49.450 | 48.150 | 49.250 | 47.838 | 40,079,196 |
Mar 08, 2022 | 48.350 | 48.800 | 47.600 | 48.000 | 46.624 | 37,056,910 |
Mar 07, 2022 | 48.200 | 48.700 | 47.750 | 47.850 | 46.478 | 98,387,101 |
Mar 04, 2022 | 50.900 | 51.850 | 50.900 | 51.500 | 50.024 | 63,019,166 |
Mar 03, 2022 | 52.600 | 53.400 | 52.050 | 53.300 | 51.772 | 29,710,818 |
Mar 02, 2022 | 52.100 | 52.300 | 50.850 | 51.200 | 49.732 | 45,247,755 |
Mar 01, 2022 | 54.050 | 54.150 | 53.200 | 54.000 | 52.452 | 16,963,545 |
Feb 28, 2022 | 55.700 | 55.700 | 53.800 | 54.100 | 52.549 | 37,535,471 |
Feb 25, 2022 | 54.200 | 54.750 | 53.200 | 54.750 | 53.181 | 47,466,421 |
Feb 24, 2022 | 57.600 | 57.750 | 55.700 | 56.150 | 54.540 | 40,684,122 |
Feb 23, 2022 | 57.850 | 58.200 | 57.500 | 58.100 | 56.435 | 32,126,802 |
Feb 22, 2022 | 57.500 | 57.750 | 56.200 | 56.450 | 54.832 | 41,858,089 |
Feb 21, 2022 | 58.000 | 58.550 | 57.500 | 58.550 | 56.872 | 20,272,291 |
Feb 18, 2022 | 57.200 | 58.250 | 57.150 | 58.000 | 56.337 | 17,898,184 |
Feb 17, 2022 | 57.850 | 58.050 | 57.400 | 58.000 | 56.337 | 17,562,099 |
Feb 16, 2022 | 58.450 | 58.650 | 58.100 | 58.500 | 56.823 | 17,500,241 |
Feb 15, 2022 | 58.400 | 58.500 | 57.500 | 58.000 | 56.337 | 30,082,843 |
Feb 14, 2022 | 59.450 | 59.600 | 59.000 | 59.000 | 57.309 | 27,627,724 |
Feb 11, 2022 | 59.100 | 59.100 | 58.650 | 59.000 | 57.309 | 21,586,802 |
Feb 10, 2022 | 58.800 | 58.900 | 58.000 | 58.750 | 57.066 | 18,112,418 |
Feb 09, 2022 | 59.000 | 59.550 | 58.900 | 59.300 | 57.600 | 30,908,859 |
Feb 08, 2022 | 58.500 | 58.800 | 58.350 | 58.800 | 57.115 | 29,030,418 |
Feb 07, 2022 | 57.500 | 57.900 | 57.100 | 57.900 | 56.240 | 22,200,614 |
Feb 04, 2022 | 57.300 | 58.000 | 57.100 | 57.900 | 56.240 | 62,749,377 |
Jan 31, 2022 | 55.100 | 55.100 | 55.100 | 55.100 | 53.521 | - |
Jan 28, 2022 | 55.300 | 55.750 | 55.150 | 55.600 | 54.006 | 54,473,659 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |