Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 46.71 | 46.93 | 42.04 | 46.08 | 46.08 | 68,100 |
Jul 05, 2022 | 45.71 | 46.68 | 45.48 | 46.58 | 46.58 | 122,200 |
Jul 01, 2022 | 45.58 | 46.43 | 45.50 | 46.40 | 46.40 | 74,400 |
Jun 30, 2022 | 45.62 | 46.28 | 44.98 | 45.55 | 45.55 | 94,000 |
Jun 29, 2022 | 45.80 | 46.44 | 45.02 | 46.14 | 46.14 | 62,400 |
Jun 28, 2022 | 45.45 | 46.21 | 45.07 | 45.65 | 45.65 | 82,200 |
Jun 27, 2022 | 45.44 | 45.75 | 44.79 | 45.31 | 45.31 | 52,400 |
Jun 24, 2022 | 45.26 | 45.61 | 44.10 | 45.13 | 45.13 | 163,000 |
Jun 23, 2022 | 43.55 | 44.90 | 43.55 | 44.80 | 44.80 | 55,100 |
Jun 22, 2022 | 41.74 | 43.71 | 41.74 | 43.32 | 43.32 | 70,200 |
Jun 21, 2022 | 43.07 | 43.49 | 40.82 | 42.15 | 42.15 | 68,500 |
Jun 17, 2022 | 42.44 | 43.42 | 42.07 | 42.31 | 42.31 | 127,700 |
Jun 16, 2022 | 42.96 | 42.96 | 41.54 | 42.02 | 42.02 | 67,100 |
Jun 15, 2022 | 42.85 | 44.51 | 42.50 | 43.72 | 43.72 | 98,600 |
Jun 14, 2022 | 43.19 | 43.89 | 41.98 | 42.50 | 42.50 | 90,000 |
Jun 13, 2022 | 44.48 | 44.73 | 42.92 | 43.22 | 43.22 | 107,500 |
Jun 10, 2022 | 44.99 | 45.90 | 44.87 | 45.64 | 45.64 | 90,200 |
Jun 09, 2022 | 46.28 | 46.50 | 45.51 | 45.62 | 45.62 | 106,800 |
Jun 08, 2022 | 45.33 | 46.61 | 45.11 | 46.24 | 46.24 | 144,400 |
Jun 07, 2022 | 44.67 | 45.79 | 44.67 | 45.67 | 45.67 | 53,500 |
Jun 06, 2022 | 46.06 | 46.06 | 44.86 | 44.90 | 44.90 | 48,400 |
Jun 03, 2022 | 45.99 | 46.46 | 45.33 | 45.66 | 45.66 | 87,000 |
Jun 02, 2022 | 45.33 | 46.32 | 44.81 | 46.00 | 46.00 | 81,600 |
Jun 01, 2022 | 46.00 | 46.43 | 43.70 | 44.95 | 44.95 | 99,500 |
May 31, 2022 | 45.45 | 46.24 | 44.87 | 45.72 | 45.72 | 102,000 |
May 27, 2022 | 44.97 | 46.25 | 44.66 | 45.64 | 45.64 | 74,400 |
May 26, 2022 | 45.02 | 45.02 | 44.06 | 44.57 | 44.57 | 72,900 |
May 25, 2022 | 43.94 | 45.31 | 43.94 | 44.60 | 44.60 | 73,200 |
May 24, 2022 | 44.03 | 44.61 | 43.19 | 43.87 | 43.87 | 103,900 |
May 23, 2022 | 45.42 | 45.64 | 43.89 | 44.33 | 44.33 | 213,100 |
May 20, 2022 | 44.00 | 44.88 | 42.77 | 44.80 | 44.80 | 93,000 |
May 19, 2022 | 43.13 | 44.70 | 43.13 | 43.53 | 43.53 | 148,400 |
May 18, 2022 | 44.64 | 44.83 | 42.81 | 43.45 | 43.45 | 199,700 |
May 17, 2022 | 44.24 | 45.87 | 43.28 | 45.53 | 45.53 | 146,500 |
May 16, 2022 | 43.03 | 44.28 | 42.71 | 43.60 | 43.60 | 237,800 |
May 16, 2022 | 0.125 Dividend | |||||
May 13, 2022 | 42.23 | 43.57 | 41.64 | 43.41 | 43.28 | 158,100 |
May 12, 2022 | 40.11 | 41.76 | 39.67 | 41.70 | 41.58 | 233,000 |
May 11, 2022 | 40.41 | 41.58 | 40.06 | 40.33 | 40.21 | 113,200 |
May 10, 2022 | 39.71 | 40.88 | 39.14 | 40.37 | 40.25 | 147,700 |
May 09, 2022 | 40.97 | 41.06 | 38.32 | 39.05 | 38.94 | 184,500 |
May 06, 2022 | 42.45 | 42.73 | 41.26 | 41.60 | 41.48 | 142,500 |
May 05, 2022 | 44.58 | 48.36 | 42.25 | 42.71 | 42.59 | 104,600 |
May 04, 2022 | 44.47 | 45.41 | 43.27 | 45.13 | 45.00 | 186,400 |
May 03, 2022 | 43.57 | 45.05 | 43.57 | 44.41 | 44.28 | 163,100 |
May 02, 2022 | 43.23 | 45.14 | 43.06 | 43.61 | 43.48 | 204,700 |
Apr 29, 2022 | 44.70 | 45.59 | 42.12 | 43.21 | 43.09 | 402,900 |
Apr 28, 2022 | 45.16 | 46.94 | 43.69 | 45.81 | 45.68 | 175,100 |
Apr 27, 2022 | 44.64 | 45.08 | 43.78 | 44.49 | 44.36 | 191,000 |
Apr 26, 2022 | 45.24 | 45.31 | 44.35 | 44.41 | 44.28 | 152,500 |
Apr 25, 2022 | 44.06 | 46.02 | 44.06 | 45.81 | 45.68 | 172,400 |
Apr 22, 2022 | 46.73 | 47.00 | 44.11 | 44.27 | 44.14 | 153,000 |
Apr 21, 2022 | 47.84 | 47.92 | 47.01 | 47.13 | 46.99 | 139,600 |
Apr 20, 2022 | 47.41 | 47.89 | 47.20 | 47.55 | 47.41 | 114,200 |
Apr 19, 2022 | 45.81 | 47.83 | 45.81 | 46.85 | 46.72 | 173,500 |
Apr 18, 2022 | 46.25 | 46.91 | 45.30 | 45.82 | 45.69 | 347,900 |
Apr 14, 2022 | 47.16 | 47.46 | 45.90 | 46.51 | 46.38 | 90,800 |
Apr 13, 2022 | 47.34 | 47.34 | 46.60 | 46.95 | 46.81 | 141,200 |
Apr 12, 2022 | 45.97 | 47.84 | 45.97 | 47.30 | 47.16 | 205,200 |
Apr 11, 2022 | 46.46 | 46.75 | 45.54 | 45.63 | 45.50 | 172,900 |
Apr 08, 2022 | 46.66 | 47.27 | 45.99 | 46.52 | 46.39 | 173,000 |
Apr 07, 2022 | 47.02 | 47.54 | 46.40 | 47.06 | 46.92 | 148,800 |
Apr 06, 2022 | 46.99 | 47.19 | 45.45 | 46.77 | 46.64 | 183,900 |
Apr 05, 2022 | 47.61 | 48.07 | 47.29 | 47.34 | 47.20 | 162,600 |
Apr 04, 2022 | 47.85 | 48.16 | 47.02 | 47.59 | 47.45 | 185,200 |
Apr 01, 2022 | 46.40 | 48.08 | 46.40 | 47.85 | 47.71 | 138,100 |
Mar 31, 2022 | 46.34 | 46.91 | 45.82 | 46.47 | 46.34 | 114,500 |
Mar 30, 2022 | 45.97 | 47.04 | 45.21 | 46.38 | 46.25 | 69,800 |
Mar 29, 2022 | 45.14 | 46.54 | 45.14 | 46.29 | 46.16 | 133,200 |
Mar 28, 2022 | 44.98 | 45.47 | 44.28 | 44.45 | 44.32 | 68,400 |
Mar 25, 2022 | 44.89 | 45.31 | 44.63 | 45.08 | 44.95 | 64,700 |
Mar 24, 2022 | 44.35 | 44.87 | 43.39 | 44.79 | 44.66 | 120,600 |
Mar 23, 2022 | 44.93 | 45.32 | 43.27 | 44.46 | 44.33 | 112,100 |
Mar 22, 2022 | 44.47 | 45.43 | 44.47 | 45.35 | 45.22 | 145,400 |
Mar 21, 2022 | 45.97 | 46.19 | 43.64 | 44.10 | 43.97 | 150,300 |
Mar 18, 2022 | 44.98 | 46.24 | 44.57 | 45.93 | 45.80 | 302,600 |
Mar 17, 2022 | 43.26 | 45.32 | 43.26 | 44.84 | 44.71 | 78,200 |
Mar 16, 2022 | 42.16 | 43.93 | 42.16 | 43.73 | 43.60 | 103,000 |
Mar 15, 2022 | 42.19 | 42.49 | 41.29 | 41.93 | 41.81 | 146,200 |
Mar 14, 2022 | 42.42 | 43.39 | 41.66 | 41.88 | 41.76 | 127,600 |
Mar 11, 2022 | 44.80 | 44.80 | 42.30 | 42.39 | 42.27 | 100,300 |
Mar 10, 2022 | 44.82 | 45.04 | 43.89 | 44.37 | 44.24 | 92,900 |
Mar 09, 2022 | 46.22 | 46.25 | 44.66 | 45.49 | 45.36 | 82,600 |
Mar 08, 2022 | 46.29 | 46.29 | 44.59 | 45.57 | 45.44 | 122,600 |
Mar 07, 2022 | 48.37 | 48.53 | 46.14 | 46.32 | 46.19 | 125,000 |
Mar 07, 2022 | 0.125 Dividend | |||||
Mar 04, 2022 | 47.84 | 48.98 | 45.55 | 48.45 | 48.19 | 88,600 |
Mar 03, 2022 | 48.28 | 48.61 | 47.75 | 48.00 | 47.74 | 68,700 |
Mar 02, 2022 | 48.01 | 48.65 | 47.40 | 48.14 | 47.88 | 120,300 |
Mar 01, 2022 | 47.46 | 47.89 | 47.16 | 47.73 | 47.47 | 115,700 |
Feb 28, 2022 | 46.22 | 47.61 | 45.62 | 47.47 | 47.21 | 182,200 |
Feb 25, 2022 | 43.70 | 47.00 | 43.70 | 46.48 | 46.23 | 99,500 |
Feb 24, 2022 | 42.78 | 45.96 | 42.72 | 45.87 | 45.62 | 205,100 |
Feb 23, 2022 | 43.73 | 44.07 | 43.28 | 43.75 | 43.51 | 117,000 |
Feb 22, 2022 | 41.89 | 43.82 | 41.89 | 43.37 | 43.13 | 107,400 |
Feb 18, 2022 | 42.28 | 42.98 | 41.99 | 42.27 | 42.04 | 63,000 |
Feb 17, 2022 | 43.50 | 43.83 | 42.28 | 42.39 | 42.16 | 49,600 |
Feb 16, 2022 | 43.11 | 43.98 | 42.49 | 43.96 | 43.72 | 48,300 |
Feb 15, 2022 | 43.36 | 44.11 | 43.10 | 43.37 | 43.13 | 72,100 |
Feb 14, 2022 | 43.01 | 43.64 | 42.52 | 42.89 | 42.66 | 73,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |