Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 50.98 | 51.65 | 49.87 | 50.46 | 50.46 | 693,387 |
Jun 28, 2022 | 51.84 | 52.30 | 51.09 | 51.24 | 51.24 | 2,082,400 |
Jun 27, 2022 | 51.80 | 52.30 | 51.49 | 51.69 | 51.69 | 2,123,600 |
Jun 24, 2022 | 50.03 | 51.94 | 50.00 | 51.80 | 51.80 | 3,740,100 |
Jun 23, 2022 | 47.23 | 49.57 | 47.23 | 49.53 | 49.53 | 2,806,100 |
Jun 22, 2022 | 46.32 | 47.75 | 46.27 | 47.33 | 47.33 | 2,191,100 |
Jun 21, 2022 | 48.05 | 48.47 | 47.16 | 47.26 | 47.26 | 2,220,300 |
Jun 17, 2022 | 47.47 | 48.46 | 46.79 | 47.62 | 47.62 | 6,118,900 |
Jun 16, 2022 | 49.66 | 49.76 | 47.32 | 47.71 | 47.71 | 3,447,900 |
Jun 15, 2022 | 51.44 | 51.75 | 50.21 | 50.95 | 50.95 | 2,628,700 |
Jun 14, 2022 | 52.41 | 52.78 | 50.79 | 51.21 | 51.21 | 2,517,100 |
Jun 13, 2022 | 53.56 | 54.48 | 51.99 | 52.28 | 52.28 | 3,133,500 |
Jun 10, 2022 | 55.57 | 55.84 | 54.63 | 54.72 | 54.72 | 2,038,500 |
Jun 09, 2022 | 56.56 | 57.22 | 56.04 | 56.70 | 56.70 | 1,392,800 |
Jun 08, 2022 | 56.67 | 56.81 | 56.14 | 56.37 | 56.37 | 1,522,500 |
Jun 07, 2022 | 56.21 | 57.27 | 55.86 | 57.13 | 57.13 | 1,677,100 |
Jun 06, 2022 | 56.60 | 57.35 | 56.19 | 57.00 | 57.00 | 2,458,800 |
Jun 03, 2022 | 56.30 | 57.12 | 56.13 | 56.33 | 56.33 | 1,615,300 |
Jun 02, 2022 | 56.18 | 56.89 | 55.81 | 56.85 | 56.85 | 1,958,500 |
Jun 01, 2022 | 56.76 | 57.00 | 55.42 | 55.67 | 55.67 | 2,333,200 |
May 31, 2022 | 56.95 | 57.38 | 56.03 | 56.69 | 56.69 | 3,010,500 |
May 27, 2022 | 57.75 | 58.18 | 57.37 | 57.84 | 57.84 | 1,440,700 |
May 26, 2022 | 56.16 | 57.37 | 55.93 | 57.11 | 57.11 | 1,537,900 |
May 25, 2022 | 54.43 | 56.01 | 54.22 | 55.75 | 55.75 | 1,965,600 |
May 24, 2022 | 54.65 | 55.03 | 53.41 | 54.55 | 54.55 | 1,864,700 |
May 23, 2022 | 54.88 | 55.44 | 54.24 | 54.77 | 54.77 | 2,126,400 |
May 20, 2022 | 54.43 | 55.01 | 52.99 | 54.29 | 54.29 | 2,000,200 |
May 19, 2022 | 53.99 | 55.14 | 53.87 | 53.98 | 53.98 | 2,647,100 |
May 18, 2022 | 55.13 | 55.33 | 54.12 | 54.32 | 54.32 | 3,204,600 |
May 17, 2022 | 56.08 | 56.60 | 55.25 | 56.21 | 56.21 | 1,925,700 |
May 16, 2022 | 54.99 | 55.79 | 53.58 | 55.30 | 55.30 | 2,223,600 |
May 13, 2022 | 54.85 | 55.93 | 54.81 | 55.37 | 55.37 | 2,108,100 |
May 12, 2022 | 52.19 | 54.57 | 52.19 | 54.56 | 54.56 | 3,155,100 |
May 11, 2022 | 53.06 | 53.73 | 51.97 | 52.36 | 52.36 | 2,534,700 |
May 10, 2022 | 55.13 | 55.50 | 52.96 | 53.18 | 53.18 | 3,401,400 |
May 09, 2022 | 52.49 | 54.30 | 52.43 | 53.76 | 53.76 | 1,935,100 |
May 06, 2022 | 53.65 | 53.96 | 52.19 | 53.06 | 53.06 | 1,861,800 |
May 05, 2022 | 55.15 | 55.35 | 53.38 | 54.04 | 54.04 | 2,184,500 |
May 04, 2022 | 54.01 | 56.00 | 53.68 | 55.81 | 55.81 | 1,986,100 |
May 03, 2022 | 52.91 | 54.06 | 52.79 | 53.89 | 53.89 | 2,458,600 |
May 02, 2022 | 52.92 | 53.51 | 51.62 | 52.92 | 52.92 | 2,717,000 |
Apr 29, 2022 | 54.76 | 55.49 | 52.48 | 52.69 | 52.69 | 2,918,400 |
Apr 28, 2022 | 55.40 | 55.52 | 53.69 | 55.06 | 55.06 | 3,423,300 |
Apr 27, 2022 | 54.21 | 56.15 | 53.54 | 54.90 | 54.90 | 5,787,200 |
Apr 26, 2022 | 51.78 | 53.99 | 51.75 | 52.73 | 52.73 | 4,278,200 |
Apr 25, 2022 | 50.73 | 52.37 | 49.97 | 52.22 | 52.22 | 2,529,100 |
Apr 22, 2022 | 51.99 | 51.99 | 50.88 | 50.93 | 50.93 | 1,849,600 |
Apr 21, 2022 | 52.67 | 53.26 | 51.90 | 52.16 | 52.16 | 1,741,000 |
Apr 20, 2022 | 51.47 | 52.23 | 51.35 | 51.86 | 51.86 | 1,941,300 |
Apr 19, 2022 | 49.40 | 51.21 | 49.10 | 51.02 | 51.02 | 1,760,100 |
Apr 18, 2022 | 49.26 | 49.90 | 48.78 | 49.17 | 49.17 | 1,261,400 |
Apr 14, 2022 | 50.60 | 50.85 | 49.36 | 49.39 | 49.39 | 1,693,500 |
Apr 13, 2022 | 49.83 | 50.54 | 49.65 | 50.45 | 50.45 | 1,563,900 |
Apr 12, 2022 | 50.56 | 51.38 | 49.45 | 49.67 | 49.67 | 1,891,600 |
Apr 11, 2022 | 49.50 | 50.90 | 49.39 | 50.14 | 50.14 | 2,232,800 |
Apr 08, 2022 | 50.65 | 51.56 | 50.19 | 50.67 | 50.67 | 1,968,600 |
Apr 07, 2022 | 50.43 | 50.96 | 50.12 | 50.66 | 50.66 | 2,877,800 |
Apr 06, 2022 | 50.12 | 50.93 | 49.78 | 50.76 | 50.76 | 2,360,600 |
Apr 05, 2022 | 51.12 | 51.46 | 50.51 | 50.78 | 50.78 | 1,995,800 |
Apr 04, 2022 | 51.64 | 52.19 | 51.31 | 51.96 | 51.96 | 1,414,500 |
Apr 01, 2022 | 51.54 | 51.70 | 50.47 | 51.55 | 51.55 | 2,806,400 |
Mar 31, 2022 | 53.17 | 53.34 | 50.99 | 51.00 | 51.00 | 2,527,200 |
Mar 30, 2022 | 54.62 | 54.90 | 53.19 | 53.35 | 53.35 | 1,785,800 |
Mar 29, 2022 | 53.63 | 55.29 | 53.56 | 54.90 | 54.90 | 2,342,000 |
Mar 28, 2022 | 52.31 | 52.95 | 52.19 | 52.91 | 52.91 | 1,788,700 |
Mar 25, 2022 | 53.21 | 53.52 | 51.82 | 52.30 | 52.30 | 3,510,700 |
Mar 24, 2022 | 53.43 | 53.48 | 52.63 | 52.92 | 52.92 | 2,720,300 |
Mar 23, 2022 | 54.82 | 54.82 | 53.32 | 53.36 | 53.36 | 1,813,200 |
Mar 22, 2022 | 56.00 | 56.35 | 54.48 | 55.20 | 55.20 | 2,667,500 |
Mar 21, 2022 | 56.72 | 56.98 | 55.30 | 55.88 | 55.88 | 2,275,000 |
Mar 18, 2022 | 56.74 | 57.83 | 56.21 | 57.40 | 57.40 | 5,318,200 |
Mar 17, 2022 | 55.65 | 56.99 | 55.52 | 56.93 | 56.93 | 1,991,900 |
Mar 16, 2022 | 56.14 | 57.44 | 54.88 | 56.12 | 56.12 | 3,013,600 |
Mar 15, 2022 | 54.55 | 55.81 | 54.36 | 55.65 | 55.65 | 2,840,400 |
Mar 14, 2022 | 54.56 | 54.97 | 53.86 | 54.11 | 54.11 | 1,936,900 |
Mar 11, 2022 | 54.23 | 54.86 | 53.69 | 53.73 | 53.73 | 2,441,600 |
Mar 10, 2022 | 53.38 | 53.87 | 52.40 | 53.85 | 53.85 | 4,177,100 |
Mar 09, 2022 | 53.30 | 55.20 | 53.30 | 54.11 | 54.11 | 3,091,600 |
Mar 08, 2022 | 52.21 | 53.71 | 51.59 | 52.48 | 52.48 | 2,445,000 |
Mar 07, 2022 | 54.92 | 54.92 | 51.89 | 51.93 | 51.93 | 1,911,000 |
Mar 04, 2022 | 55.17 | 55.51 | 54.18 | 54.83 | 54.83 | 1,972,600 |
Mar 03, 2022 | 56.63 | 56.89 | 55.54 | 55.74 | 55.74 | 1,909,500 |
Mar 02, 2022 | 54.60 | 56.49 | 54.56 | 56.21 | 56.21 | 2,668,400 |
Mar 01, 2022 | 55.94 | 56.60 | 54.12 | 54.58 | 54.58 | 3,087,000 |
Feb 28, 2022 | 55.86 | 56.13 | 55.37 | 56.04 | 56.04 | 2,938,600 |
Feb 25, 2022 | 55.38 | 56.67 | 55.01 | 56.63 | 56.63 | 1,774,200 |
Feb 24, 2022 | 53.96 | 55.41 | 53.60 | 55.35 | 55.35 | 2,098,100 |
Feb 24, 2022 | 0.28 Dividend | |||||
Feb 23, 2022 | 56.20 | 56.20 | 54.96 | 55.08 | 54.80 | 2,241,400 |
Feb 22, 2022 | 57.48 | 57.74 | 55.43 | 55.91 | 55.63 | 2,305,000 |
Feb 18, 2022 | 57.85 | 58.27 | 57.16 | 57.56 | 57.27 | 2,174,300 |
Feb 17, 2022 | 58.33 | 58.78 | 57.70 | 57.75 | 57.46 | 1,673,500 |
Feb 16, 2022 | 58.03 | 58.86 | 57.65 | 58.68 | 58.38 | 2,166,200 |
Feb 15, 2022 | 58.06 | 58.41 | 57.74 | 58.03 | 57.74 | 2,470,500 |
Feb 14, 2022 | 57.52 | 57.85 | 56.71 | 57.25 | 56.96 | 1,910,400 |
Feb 11, 2022 | 58.38 | 58.69 | 57.50 | 57.73 | 57.44 | 2,425,300 |
Feb 10, 2022 | 59.46 | 60.14 | 57.98 | 58.27 | 57.97 | 2,687,400 |
Feb 09, 2022 | 60.22 | 61.10 | 59.94 | 60.57 | 60.26 | 2,762,600 |
Feb 08, 2022 | 59.26 | 60.03 | 57.96 | 59.15 | 58.85 | 4,026,600 |
Feb 07, 2022 | 61.50 | 61.63 | 60.00 | 60.32 | 60.01 | 4,915,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |