Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 47.61 | 47.99 | 47.02 | 47.81 | 47.81 | 658,900 |
Jul 05, 2022 | 47.80 | 47.92 | 46.87 | 47.84 | 47.84 | 951,700 |
Jul 01, 2022 | 48.38 | 49.18 | 48.04 | 49.09 | 49.09 | 358,000 |
Jun 30, 2022 | 47.96 | 48.59 | 47.45 | 48.54 | 48.54 | 991,400 |
Jun 29, 2022 | 48.92 | 49.07 | 48.41 | 48.54 | 48.54 | 653,200 |
Jun 28, 2022 | 49.27 | 49.94 | 48.62 | 48.84 | 48.84 | 861,000 |
Jun 27, 2022 | 48.66 | 49.11 | 48.21 | 48.88 | 48.88 | 1,498,100 |
Jun 27, 2022 | 0.644 Dividend | |||||
Jun 24, 2022 | 48.21 | 49.07 | 48.14 | 49.02 | 48.38 | 3,561,000 |
Jun 23, 2022 | 49.65 | 49.77 | 47.81 | 47.98 | 47.35 | 1,476,900 |
Jun 22, 2022 | 50.06 | 50.07 | 49.58 | 49.64 | 48.99 | 1,962,500 |
Jun 21, 2022 | 50.73 | 50.98 | 50.37 | 50.59 | 49.93 | 896,600 |
Jun 17, 2022 | 49.03 | 49.71 | 48.78 | 49.17 | 48.52 | 1,381,600 |
Jun 16, 2022 | 50.18 | 50.25 | 48.93 | 49.25 | 48.60 | 1,163,000 |
Jun 15, 2022 | 50.54 | 51.54 | 49.90 | 50.96 | 50.29 | 1,020,200 |
Jun 14, 2022 | 50.80 | 51.05 | 49.72 | 50.17 | 49.51 | 955,400 |
Jun 13, 2022 | 51.57 | 51.69 | 50.53 | 50.88 | 50.21 | 1,484,100 |
Jun 10, 2022 | 52.89 | 53.14 | 52.23 | 52.72 | 52.03 | 857,300 |
Jun 09, 2022 | 55.49 | 55.67 | 53.95 | 53.96 | 53.25 | 761,300 |
Jun 08, 2022 | 56.07 | 56.19 | 55.53 | 55.82 | 55.09 | 433,700 |
Jun 07, 2022 | 55.56 | 56.27 | 55.47 | 56.23 | 55.49 | 468,500 |
Jun 06, 2022 | 56.35 | 56.68 | 55.88 | 55.93 | 55.20 | 655,000 |
Jun 03, 2022 | 56.34 | 56.52 | 55.63 | 55.86 | 55.13 | 718,100 |
Jun 02, 2022 | 55.17 | 56.48 | 54.98 | 56.41 | 55.67 | 489,900 |
Jun 01, 2022 | 55.56 | 55.68 | 54.61 | 55.27 | 54.54 | 584,700 |
May 31, 2022 | 55.00 | 55.59 | 54.74 | 55.02 | 54.30 | 982,000 |
May 27, 2022 | 53.93 | 54.76 | 53.93 | 54.43 | 53.71 | 1,163,300 |
May 26, 2022 | 55.20 | 55.20 | 53.51 | 53.74 | 53.03 | 845,400 |
May 25, 2022 | 54.31 | 55.23 | 54.22 | 54.76 | 54.04 | 955,600 |
May 24, 2022 | 54.47 | 54.60 | 53.51 | 54.36 | 53.65 | 939,100 |
May 23, 2022 | 54.41 | 55.14 | 54.18 | 54.45 | 53.73 | 749,500 |
May 20, 2022 | 53.65 | 54.00 | 52.62 | 53.45 | 52.75 | 876,400 |
May 19, 2022 | 53.09 | 54.16 | 53.09 | 53.48 | 52.78 | 510,600 |
May 18, 2022 | 54.73 | 54.73 | 53.47 | 53.56 | 52.86 | 890,600 |
May 17, 2022 | 54.58 | 55.19 | 53.91 | 55.03 | 54.31 | 1,236,900 |
May 16, 2022 | 53.36 | 54.19 | 52.92 | 53.97 | 53.26 | 759,500 |
May 16, 2022 | 2:1 Stock Split | |||||
May 13, 2022 | 52.32 | 53.15 | 52.19 | 53.08 | 52.39 | 679,800 |
May 12, 2022 | 52.01 | 52.16 | 51.14 | 51.85 | 51.16 | 913,200 |
May 11, 2022 | 52.87 | 53.63 | 52.22 | 52.44 | 51.76 | 1,022,600 |
May 10, 2022 | 53.72 | 54.08 | 52.60 | 52.90 | 52.20 | 1,047,000 |
May 09, 2022 | 53.65 | 53.81 | 52.85 | 53.53 | 52.83 | 1,074,000 |
May 06, 2022 | 54.41 | 54.54 | 53.71 | 54.27 | 53.56 | 754,800 |
May 05, 2022 | 55.97 | 56.02 | 54.24 | 54.60 | 53.88 | 859,800 |
May 04, 2022 | 55.38 | 56.35 | 55.03 | 56.28 | 55.54 | 731,600 |
May 03, 2022 | 55.40 | 55.96 | 55.22 | 55.44 | 54.72 | 839,800 |
May 02, 2022 | 55.22 | 55.23 | 54.26 | 55.10 | 54.37 | 759,400 |
Apr 29, 2022 | 56.10 | 56.60 | 55.18 | 55.28 | 54.55 | 735,200 |
Apr 28, 2022 | 55.24 | 56.24 | 55.18 | 55.99 | 55.25 | 919,000 |
Apr 27, 2022 | 55.67 | 55.99 | 54.80 | 55.05 | 54.33 | 985,000 |
Apr 26, 2022 | 56.06 | 56.83 | 55.75 | 55.90 | 55.17 | 1,027,600 |
Apr 25, 2022 | 56.16 | 56.74 | 55.27 | 56.52 | 55.78 | 902,600 |
Apr 22, 2022 | 58.00 | 58.13 | 56.62 | 56.68 | 55.94 | 893,200 |
Apr 21, 2022 | 59.43 | 59.79 | 58.30 | 58.51 | 57.74 | 943,600 |
Apr 20, 2022 | 58.58 | 59.47 | 58.44 | 58.99 | 58.22 | 857,200 |
Apr 19, 2022 | 57.67 | 57.86 | 57.40 | 57.85 | 57.09 | 549,000 |
Apr 18, 2022 | 57.28 | 57.62 | 57.16 | 57.42 | 56.66 | 537,400 |
Apr 14, 2022 | 57.53 | 57.81 | 57.21 | 57.32 | 56.57 | 713,800 |
Apr 13, 2022 | 57.22 | 57.55 | 56.54 | 57.53 | 56.77 | 838,200 |
Apr 12, 2022 | 57.96 | 58.25 | 57.09 | 57.41 | 56.66 | 1,021,200 |
Apr 11, 2022 | 58.38 | 58.78 | 57.78 | 57.87 | 57.10 | 1,490,400 |
Apr 08, 2022 | 58.07 | 58.94 | 58.07 | 58.35 | 57.59 | 1,833,000 |
Apr 07, 2022 | 58.76 | 58.76 | 57.66 | 58.08 | 57.32 | 1,723,400 |
Apr 06, 2022 | 60.06 | 60.09 | 58.61 | 58.80 | 58.03 | 1,500,400 |
Apr 05, 2022 | 60.86 | 61.15 | 60.10 | 60.17 | 59.38 | 747,000 |
Apr 04, 2022 | 60.49 | 60.97 | 60.28 | 60.79 | 60.00 | 785,000 |
Apr 01, 2022 | 61.22 | 61.41 | 60.15 | 60.47 | 59.68 | 618,000 |
Mar 31, 2022 | 62.19 | 62.19 | 60.77 | 60.85 | 60.05 | 1,054,000 |
Mar 30, 2022 | 62.71 | 62.98 | 61.99 | 62.15 | 61.34 | 821,600 |
Mar 29, 2022 | 62.99 | 63.21 | 62.24 | 62.52 | 61.70 | 777,800 |
Mar 28, 2022 | 63.17 | 63.17 | 62.15 | 62.45 | 61.63 | 1,073,000 |
Mar 25, 2022 | 62.90 | 63.47 | 62.65 | 63.33 | 62.49 | 2,776,400 |
Mar 25, 2022 | 0.643 Dividend | |||||
Mar 24, 2022 | 63.71 | 63.97 | 63.22 | 63.38 | 61.91 | 2,975,600 |
Mar 23, 2022 | 64.83 | 64.91 | 63.24 | 63.29 | 61.82 | 1,411,200 |
Mar 22, 2022 | 65.70 | 65.81 | 64.96 | 65.28 | 63.77 | 2,034,400 |
Mar 21, 2022 | 65.11 | 65.25 | 64.71 | 65.10 | 63.59 | 711,600 |
Mar 18, 2022 | 63.97 | 65.00 | 63.93 | 64.88 | 63.38 | 1,589,400 |
Mar 17, 2022 | 63.35 | 64.27 | 63.35 | 64.27 | 62.78 | 831,600 |
Mar 16, 2022 | 62.83 | 63.67 | 62.44 | 63.64 | 62.17 | 1,196,200 |
Mar 15, 2022 | 62.08 | 62.38 | 61.44 | 62.33 | 60.89 | 842,800 |
Mar 14, 2022 | 62.78 | 63.02 | 61.79 | 62.09 | 60.65 | 828,400 |
Mar 11, 2022 | 62.67 | 63.32 | 62.29 | 62.33 | 60.89 | 787,400 |
Mar 10, 2022 | 61.90 | 62.53 | 61.60 | 62.38 | 60.93 | 793,200 |
Mar 09, 2022 | 61.63 | 62.51 | 61.46 | 62.18 | 60.74 | 862,600 |
Mar 08, 2022 | 61.40 | 61.83 | 59.98 | 60.50 | 59.10 | 1,475,400 |
Mar 07, 2022 | 61.94 | 62.47 | 60.96 | 61.01 | 59.60 | 1,087,400 |
Mar 04, 2022 | 62.06 | 62.78 | 61.66 | 62.72 | 61.26 | 1,501,800 |
Mar 03, 2022 | 63.51 | 63.88 | 62.69 | 63.07 | 61.61 | 819,600 |
Mar 02, 2022 | 62.34 | 63.69 | 62.29 | 63.49 | 62.02 | 1,209,200 |
Mar 01, 2022 | 62.99 | 63.28 | 61.52 | 61.71 | 60.28 | 1,371,200 |
Feb 28, 2022 | 63.30 | 63.69 | 62.53 | 63.21 | 61.74 | 1,118,000 |
Feb 25, 2022 | 62.35 | 64.48 | 61.98 | 64.39 | 62.90 | 2,054,000 |
Feb 24, 2022 | 60.83 | 61.06 | 59.51 | 60.42 | 59.02 | 1,786,200 |
Feb 23, 2022 | 63.56 | 63.99 | 62.72 | 62.88 | 61.42 | 1,193,400 |
Feb 22, 2022 | 62.63 | 63.31 | 62.47 | 63.24 | 61.77 | 1,006,200 |
Feb 18, 2022 | 63.28 | 63.40 | 62.87 | 62.94 | 61.48 | 763,400 |
Feb 17, 2022 | 64.03 | 64.20 | 63.24 | 63.28 | 61.82 | 851,800 |
Feb 16, 2022 | 63.82 | 64.60 | 63.82 | 64.24 | 62.75 | 572,200 |
Feb 15, 2022 | 63.79 | 63.99 | 63.28 | 63.97 | 62.49 | 853,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |