Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 45.92 | 47.24 | 45.51 | 46.66 | 46.66 | 2,925,500 |
Jun 23, 2022 | 46.77 | 47.26 | 44.75 | 45.30 | 45.30 | 2,445,300 |
Jun 22, 2022 | 46.76 | 47.58 | 45.63 | 47.14 | 47.14 | 3,404,300 |
Jun 21, 2022 | 49.46 | 49.83 | 48.39 | 48.58 | 48.58 | 2,407,600 |
Jun 17, 2022 | 48.30 | 49.14 | 47.24 | 48.15 | 48.15 | 4,017,400 |
Jun 16, 2022 | 50.09 | 50.63 | 48.65 | 49.29 | 49.29 | 3,213,000 |
Jun 15, 2022 | 56.27 | 56.60 | 50.90 | 51.46 | 51.46 | 6,010,000 |
Jun 14, 2022 | 56.04 | 57.97 | 55.90 | 57.21 | 57.21 | 2,021,200 |
Jun 13, 2022 | 59.41 | 59.80 | 56.62 | 56.81 | 56.81 | 3,084,200 |
Jun 10, 2022 | 62.64 | 62.64 | 60.85 | 61.01 | 61.01 | 2,008,400 |
Jun 09, 2022 | 64.35 | 65.70 | 63.61 | 64.44 | 64.44 | 1,235,600 |
Jun 08, 2022 | 65.30 | 65.76 | 64.51 | 64.89 | 64.89 | 909,900 |
Jun 07, 2022 | 64.70 | 66.23 | 63.83 | 66.02 | 66.02 | 1,183,200 |
Jun 06, 2022 | 66.35 | 66.53 | 65.01 | 65.15 | 65.15 | 1,413,400 |
Jun 03, 2022 | 66.20 | 66.35 | 65.21 | 65.70 | 65.70 | 1,100,000 |
Jun 02, 2022 | 64.75 | 67.25 | 64.47 | 66.92 | 66.92 | 2,022,700 |
Jun 01, 2022 | 65.90 | 66.54 | 63.20 | 64.32 | 64.32 | 1,589,600 |
May 31, 2022 | 66.59 | 66.96 | 65.51 | 65.79 | 65.79 | 2,146,200 |
May 27, 2022 | 64.82 | 66.84 | 64.49 | 66.82 | 66.82 | 2,149,500 |
May 26, 2022 | 63.65 | 64.78 | 63.46 | 64.51 | 64.51 | 1,313,500 |
May 25, 2022 | 61.10 | 63.16 | 61.05 | 62.73 | 62.73 | 1,305,900 |
May 24, 2022 | 62.50 | 62.50 | 60.74 | 62.17 | 62.17 | 2,197,000 |
May 23, 2022 | 62.73 | 63.77 | 62.27 | 63.62 | 63.62 | 2,042,200 |
May 20, 2022 | 63.95 | 64.33 | 60.90 | 62.55 | 62.55 | 1,436,600 |
May 19, 2022 | 62.10 | 64.55 | 62.08 | 63.31 | 63.31 | 1,031,100 |
May 18, 2022 | 64.58 | 65.31 | 62.80 | 63.00 | 63.00 | 1,828,600 |
May 17, 2022 | 64.38 | 65.54 | 64.14 | 65.23 | 65.23 | 1,409,200 |
May 16, 2022 | 62.01 | 63.58 | 61.29 | 62.79 | 62.79 | 1,447,900 |
May 13, 2022 | 60.82 | 63.25 | 60.82 | 62.50 | 62.50 | 1,955,300 |
May 12, 2022 | 58.40 | 60.50 | 58.16 | 60.28 | 60.28 | 1,866,600 |
May 11, 2022 | 59.81 | 62.40 | 59.31 | 59.42 | 59.42 | 1,924,200 |
May 10, 2022 | 60.94 | 61.66 | 58.29 | 59.54 | 59.54 | 2,378,400 |
May 09, 2022 | 62.24 | 62.88 | 60.33 | 60.67 | 60.67 | 2,066,300 |
May 06, 2022 | 63.39 | 64.37 | 62.13 | 63.40 | 63.40 | 2,031,800 |
May 05, 2022 | 64.27 | 65.30 | 62.71 | 64.19 | 64.19 | 2,138,600 |
May 04, 2022 | 62.08 | 64.74 | 61.89 | 64.52 | 64.52 | 1,869,400 |
May 03, 2022 | 58.96 | 62.59 | 58.96 | 61.98 | 61.98 | 3,258,200 |
May 02, 2022 | 59.39 | 60.70 | 57.21 | 58.86 | 58.86 | 2,276,400 |
Apr 29, 2022 | 57.38 | 61.50 | 56.66 | 57.40 | 57.40 | 3,345,100 |
Apr 28, 2022 | 52.65 | 53.60 | 50.27 | 53.26 | 53.26 | 2,126,400 |
Apr 27, 2022 | 51.75 | 53.15 | 51.65 | 52.22 | 52.22 | 1,660,900 |
Apr 26, 2022 | 52.99 | 53.44 | 51.77 | 52.01 | 52.01 | 1,660,600 |
Apr 25, 2022 | 53.50 | 53.93 | 50.76 | 53.34 | 53.34 | 2,373,700 |
Apr 22, 2022 | 56.80 | 56.97 | 54.58 | 54.84 | 54.84 | 1,949,700 |
Apr 21, 2022 | 60.39 | 60.41 | 56.68 | 57.03 | 57.03 | 3,255,300 |
Apr 20, 2022 | 60.11 | 60.91 | 59.22 | 59.30 | 59.30 | 1,770,500 |
Apr 19, 2022 | 58.68 | 60.05 | 58.28 | 59.73 | 59.73 | 1,437,900 |
Apr 18, 2022 | 58.00 | 59.02 | 57.71 | 58.87 | 58.87 | 1,240,300 |
Apr 14, 2022 | 58.00 | 59.29 | 57.81 | 58.21 | 58.21 | 1,950,400 |
Apr 13, 2022 | 56.68 | 57.90 | 56.49 | 57.42 | 57.42 | 1,479,500 |
Apr 12, 2022 | 55.24 | 57.25 | 55.24 | 56.27 | 56.27 | 1,715,000 |
Apr 11, 2022 | 54.81 | 56.35 | 54.57 | 54.81 | 54.81 | 1,833,900 |
Apr 08, 2022 | 54.16 | 55.87 | 54.16 | 55.28 | 55.28 | 1,800,400 |
Apr 07, 2022 | 53.65 | 54.53 | 53.23 | 53.90 | 53.90 | 2,861,900 |
Apr 06, 2022 | 52.75 | 54.29 | 52.06 | 54.03 | 54.03 | 2,803,300 |
Apr 05, 2022 | 53.14 | 54.20 | 52.76 | 53.54 | 53.54 | 2,300,600 |
Apr 04, 2022 | 53.63 | 53.63 | 51.83 | 52.90 | 52.90 | 1,762,700 |
Apr 01, 2022 | 52.86 | 54.34 | 52.45 | 53.18 | 53.18 | 1,225,600 |
Mar 31, 2022 | 52.73 | 53.55 | 52.28 | 52.28 | 52.28 | 1,777,700 |
Mar 30, 2022 | 53.93 | 53.93 | 52.25 | 52.89 | 52.89 | 1,521,400 |
Mar 29, 2022 | 51.97 | 53.57 | 51.02 | 53.55 | 53.55 | 1,549,900 |
Mar 28, 2022 | 52.14 | 52.14 | 50.91 | 51.74 | 51.74 | 864,700 |
Mar 25, 2022 | 52.70 | 53.16 | 51.67 | 52.35 | 52.35 | 1,160,700 |
Mar 24, 2022 | 52.90 | 53.46 | 52.35 | 53.01 | 53.01 | 1,174,400 |
Mar 23, 2022 | 53.38 | 53.95 | 52.38 | 52.42 | 52.42 | 1,228,000 |
Mar 22, 2022 | 53.54 | 54.61 | 53.46 | 53.81 | 53.81 | 1,704,900 |
Mar 21, 2022 | 54.12 | 54.95 | 52.46 | 53.17 | 53.17 | 2,357,100 |
Mar 18, 2022 | 51.61 | 52.62 | 51.40 | 52.56 | 52.56 | 3,172,600 |
Mar 17, 2022 | 52.05 | 53.09 | 51.00 | 51.60 | 51.60 | 2,370,300 |
Mar 16, 2022 | 50.86 | 52.99 | 50.64 | 52.82 | 52.82 | 2,443,700 |
Mar 15, 2022 | 50.13 | 52.05 | 49.36 | 50.25 | 50.25 | 2,622,100 |
Mar 14, 2022 | 50.01 | 52.29 | 49.52 | 51.63 | 51.63 | 2,269,700 |
Mar 11, 2022 | 48.28 | 49.75 | 48.28 | 48.67 | 48.67 | 1,869,500 |
Mar 10, 2022 | 46.64 | 48.34 | 46.32 | 48.20 | 48.20 | 1,641,900 |
Mar 09, 2022 | 46.21 | 47.92 | 45.63 | 47.21 | 47.21 | 2,421,700 |
Mar 08, 2022 | 45.21 | 45.81 | 44.40 | 44.61 | 44.61 | 2,484,700 |
Mar 07, 2022 | 47.75 | 47.78 | 44.24 | 44.78 | 44.78 | 2,608,700 |
Mar 04, 2022 | 47.86 | 48.29 | 46.98 | 47.65 | 47.65 | 1,643,000 |
Mar 03, 2022 | 50.54 | 51.05 | 48.57 | 49.00 | 49.00 | 1,471,400 |
Mar 03, 2022 | 0.2 Dividend | |||||
Mar 02, 2022 | 49.40 | 50.98 | 49.18 | 50.44 | 50.24 | 1,310,100 |
Mar 01, 2022 | 51.69 | 52.09 | 47.87 | 48.68 | 48.49 | 1,865,100 |
Feb 28, 2022 | 49.70 | 51.74 | 49.56 | 51.51 | 51.31 | 1,337,500 |
Feb 25, 2022 | 48.96 | 51.11 | 48.66 | 50.99 | 50.79 | 1,467,600 |
Feb 24, 2022 | 46.46 | 48.98 | 45.90 | 48.82 | 48.63 | 2,087,700 |
Feb 23, 2022 | 49.68 | 50.19 | 48.13 | 48.36 | 48.17 | 1,745,900 |
Feb 22, 2022 | 49.29 | 50.65 | 48.76 | 49.29 | 49.09 | 1,919,900 |
Feb 18, 2022 | 49.92 | 51.03 | 49.53 | 49.59 | 49.39 | 1,592,500 |
Feb 17, 2022 | 51.54 | 51.94 | 49.91 | 50.09 | 49.89 | 1,754,400 |
Feb 16, 2022 | 52.06 | 53.16 | 51.81 | 52.52 | 52.31 | 1,260,500 |
Feb 15, 2022 | 50.52 | 52.78 | 50.52 | 52.41 | 52.20 | 2,708,200 |
Feb 14, 2022 | 51.65 | 51.81 | 50.02 | 50.35 | 50.15 | 1,420,400 |
Feb 11, 2022 | 52.48 | 52.71 | 51.07 | 51.44 | 51.24 | 1,955,700 |
Feb 10, 2022 | 52.61 | 54.18 | 52.28 | 52.71 | 52.50 | 3,031,400 |
Feb 09, 2022 | 51.74 | 53.68 | 51.74 | 53.33 | 53.12 | 1,927,400 |
Feb 08, 2022 | 49.13 | 51.33 | 49.10 | 51.28 | 51.08 | 1,806,800 |
Feb 07, 2022 | 50.23 | 50.23 | 48.65 | 48.89 | 48.70 | 1,789,400 |
Feb 04, 2022 | 50.37 | 51.00 | 49.14 | 49.95 | 49.75 | 1,825,700 |
Feb 03, 2022 | 50.33 | 51.52 | 49.85 | 50.99 | 50.79 | 1,938,100 |
Feb 02, 2022 | 51.60 | 52.02 | 50.20 | 50.93 | 50.73 | 1,841,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |