Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 41.29 | 41.97 | 41.08 | 41.65 | 41.65 | 8,093,700 |
Jun 23, 2022 | 40.89 | 41.48 | 40.39 | 40.89 | 40.89 | 6,354,100 |
Jun 22, 2022 | 39.68 | 40.81 | 39.68 | 40.45 | 40.45 | 6,332,700 |
Jun 21, 2022 | 39.61 | 40.33 | 39.17 | 40.10 | 40.10 | 5,493,200 |
Jun 17, 2022 | 39.54 | 40.59 | 39.27 | 39.32 | 39.32 | 11,969,500 |
Jun 16, 2022 | 40.35 | 40.35 | 39.14 | 39.67 | 39.67 | 7,784,900 |
Jun 15, 2022 | 40.53 | 41.24 | 40.15 | 40.73 | 40.73 | 6,439,100 |
Jun 14, 2022 | 40.54 | 40.74 | 39.77 | 40.20 | 40.20 | 6,428,900 |
Jun 13, 2022 | 40.86 | 41.22 | 40.10 | 40.28 | 40.28 | 6,696,700 |
Jun 10, 2022 | 41.34 | 41.92 | 41.08 | 41.54 | 41.54 | 6,056,600 |
Jun 09, 2022 | 42.40 | 42.71 | 41.69 | 41.72 | 41.72 | 5,207,300 |
Jun 08, 2022 | 42.85 | 43.07 | 42.39 | 42.60 | 42.60 | 3,291,000 |
Jun 07, 2022 | 42.87 | 43.11 | 42.30 | 43.00 | 43.00 | 4,087,000 |
Jun 06, 2022 | 43.38 | 43.93 | 43.14 | 43.39 | 43.39 | 3,611,400 |
Jun 03, 2022 | 43.51 | 43.79 | 42.93 | 43.14 | 43.14 | 4,011,900 |
Jun 02, 2022 | 43.38 | 43.50 | 42.17 | 43.43 | 43.43 | 4,860,000 |
Jun 01, 2022 | 43.90 | 43.99 | 42.79 | 43.26 | 43.26 | 4,691,000 |
May 31, 2022 | 43.48 | 44.27 | 43.05 | 43.83 | 43.83 | 8,192,000 |
May 27, 2022 | 43.16 | 43.75 | 42.95 | 43.71 | 43.71 | 4,928,600 |
May 26, 2022 | 42.93 | 43.51 | 42.86 | 43.04 | 43.04 | 7,261,800 |
May 25, 2022 | 42.05 | 42.72 | 41.72 | 42.46 | 42.46 | 5,544,100 |
May 24, 2022 | 41.98 | 42.16 | 41.28 | 42.08 | 42.08 | 5,290,600 |
May 23, 2022 | 41.35 | 42.40 | 41.28 | 42.15 | 42.15 | 6,888,700 |
May 20, 2022 | 40.85 | 41.05 | 39.72 | 40.96 | 40.96 | 7,370,400 |
May 19, 2022 | 40.56 | 41.05 | 39.76 | 40.61 | 40.61 | 8,323,600 |
May 19, 2022 | 0.478 Dividend | |||||
May 18, 2022 | 44.19 | 44.24 | 41.02 | 41.17 | 40.69 | 15,164,100 |
May 17, 2022 | 44.25 | 44.96 | 43.69 | 44.94 | 44.42 | 7,089,800 |
May 16, 2022 | 43.68 | 44.50 | 43.16 | 44.15 | 43.64 | 4,919,200 |
May 13, 2022 | 43.50 | 43.71 | 42.97 | 43.55 | 43.04 | 5,781,800 |
May 12, 2022 | 43.35 | 43.57 | 42.46 | 43.16 | 42.66 | 6,545,700 |
May 11, 2022 | 43.51 | 44.29 | 43.22 | 43.35 | 42.85 | 6,218,400 |
May 10, 2022 | 44.42 | 44.72 | 42.86 | 43.31 | 42.81 | 8,095,900 |
May 09, 2022 | 43.87 | 44.54 | 43.55 | 43.85 | 43.34 | 8,900,400 |
May 06, 2022 | 43.58 | 45.30 | 43.50 | 43.99 | 43.48 | 10,631,800 |
May 05, 2022 | 44.28 | 44.35 | 43.38 | 43.78 | 43.27 | 7,885,000 |
May 04, 2022 | 42.95 | 44.57 | 42.32 | 44.46 | 43.94 | 9,181,800 |
May 03, 2022 | 42.79 | 43.29 | 42.40 | 42.94 | 42.44 | 6,968,800 |
May 02, 2022 | 42.63 | 42.99 | 41.80 | 42.52 | 42.03 | 7,691,500 |
Apr 29, 2022 | 44.48 | 44.62 | 42.34 | 42.40 | 41.91 | 11,835,500 |
Apr 28, 2022 | 44.48 | 44.90 | 44.11 | 44.53 | 44.01 | 6,055,500 |
Apr 27, 2022 | 44.92 | 45.04 | 43.89 | 44.23 | 43.72 | 6,936,900 |
Apr 26, 2022 | 45.10 | 45.91 | 44.86 | 44.87 | 44.35 | 6,051,100 |
Apr 25, 2022 | 45.22 | 45.50 | 44.17 | 45.39 | 44.86 | 6,572,700 |
Apr 22, 2022 | 46.62 | 46.80 | 45.50 | 45.54 | 45.01 | 5,956,500 |
Apr 21, 2022 | 46.72 | 47.28 | 46.23 | 46.81 | 46.27 | 7,106,000 |
Apr 20, 2022 | 45.86 | 46.75 | 45.79 | 46.54 | 46.00 | 5,661,600 |
Apr 19, 2022 | 44.69 | 45.66 | 44.66 | 45.60 | 45.07 | 5,328,200 |
Apr 18, 2022 | 44.71 | 44.97 | 44.31 | 44.50 | 43.98 | 3,679,100 |
Apr 14, 2022 | 44.66 | 45.43 | 44.62 | 44.81 | 44.29 | 5,289,700 |
Apr 13, 2022 | 44.42 | 47.11 | 44.06 | 44.60 | 44.08 | 12,014,100 |
Apr 12, 2022 | 44.54 | 44.97 | 44.05 | 44.23 | 43.72 | 5,168,200 |
Apr 11, 2022 | 45.49 | 46.27 | 44.34 | 44.43 | 43.91 | 7,698,500 |
Apr 08, 2022 | 45.18 | 45.80 | 44.75 | 45.42 | 44.89 | 6,164,900 |
Apr 07, 2022 | 44.43 | 45.21 | 43.70 | 45.11 | 44.59 | 9,526,400 |
Apr 06, 2022 | 43.22 | 44.76 | 43.06 | 44.31 | 43.80 | 10,504,500 |
Apr 05, 2022 | 43.02 | 43.75 | 43.02 | 43.49 | 42.99 | 7,911,800 |
Apr 04, 2022 | 43.84 | 44.05 | 42.90 | 43.40 | 42.90 | 9,752,600 |
Apr 01, 2022 | 44.54 | 44.77 | 43.18 | 43.86 | 43.35 | 15,009,400 |
Mar 31, 2022 | 45.29 | 45.74 | 44.17 | 44.77 | 44.25 | 23,284,700 |
Mar 30, 2022 | 47.82 | 48.48 | 47.29 | 47.46 | 46.91 | 8,034,400 |
Mar 29, 2022 | 47.59 | 47.84 | 47.07 | 47.82 | 47.26 | 5,122,900 |
Mar 28, 2022 | 47.00 | 47.36 | 46.65 | 47.19 | 46.64 | 4,496,800 |
Mar 25, 2022 | 47.03 | 47.78 | 46.91 | 47.12 | 46.57 | 4,694,200 |
Mar 24, 2022 | 46.87 | 47.35 | 46.31 | 47.02 | 46.47 | 5,413,600 |
Mar 23, 2022 | 47.28 | 47.60 | 46.31 | 46.74 | 46.20 | 7,986,700 |
Mar 22, 2022 | 47.78 | 48.17 | 47.01 | 47.43 | 46.88 | 7,009,800 |
Mar 21, 2022 | 47.43 | 48.62 | 47.09 | 47.38 | 46.83 | 5,642,400 |
Mar 18, 2022 | 47.35 | 47.45 | 46.47 | 47.36 | 46.81 | 11,369,500 |
Mar 17, 2022 | 46.95 | 47.82 | 46.73 | 47.48 | 46.93 | 5,736,100 |
Mar 16, 2022 | 48.27 | 48.41 | 46.67 | 47.38 | 46.83 | 7,484,100 |
Mar 15, 2022 | 48.08 | 48.43 | 47.63 | 48.17 | 47.61 | 3,850,000 |
Mar 14, 2022 | 47.84 | 48.46 | 47.12 | 47.91 | 47.35 | 5,277,600 |
Mar 11, 2022 | 48.42 | 48.97 | 47.38 | 47.44 | 46.89 | 5,738,000 |
Mar 10, 2022 | 47.65 | 48.20 | 47.10 | 48.07 | 47.51 | 4,999,800 |
Mar 09, 2022 | 48.51 | 48.83 | 47.63 | 48.12 | 47.56 | 5,408,400 |
Mar 08, 2022 | 47.20 | 48.75 | 47.14 | 47.47 | 46.92 | 5,710,100 |
Mar 07, 2022 | 47.44 | 48.47 | 46.95 | 46.99 | 46.44 | 6,674,400 |
Mar 04, 2022 | 46.11 | 47.79 | 46.05 | 47.72 | 47.17 | 9,597,600 |
Mar 03, 2022 | 46.76 | 47.01 | 46.19 | 46.72 | 46.18 | 7,234,300 |
Mar 02, 2022 | 45.26 | 46.27 | 44.92 | 46.15 | 45.61 | 6,247,200 |
Mar 01, 2022 | 45.91 | 46.08 | 44.59 | 45.01 | 44.49 | 5,292,000 |
Feb 28, 2022 | 45.60 | 46.40 | 45.34 | 46.09 | 45.55 | 7,033,000 |
Feb 25, 2022 | 45.40 | 46.45 | 45.37 | 46.20 | 45.66 | 5,700,000 |
Feb 24, 2022 | 45.01 | 45.44 | 43.93 | 45.27 | 44.74 | 8,433,700 |
Feb 23, 2022 | 45.98 | 46.18 | 45.39 | 45.46 | 44.93 | 5,040,400 |
Feb 22, 2022 | 46.82 | 46.88 | 45.54 | 45.79 | 45.26 | 7,622,900 |
Feb 18, 2022 | 46.63 | 47.37 | 46.24 | 46.61 | 46.07 | 4,599,100 |
Feb 17, 2022 | 47.20 | 47.32 | 46.72 | 46.81 | 46.27 | 4,414,800 |
Feb 17, 2022 | 0.478 Dividend | |||||
Feb 16, 2022 | 48.11 | 48.65 | 47.52 | 47.88 | 46.85 | 4,655,400 |
Feb 15, 2022 | 47.64 | 48.46 | 47.64 | 48.30 | 47.26 | 5,060,800 |
Feb 14, 2022 | 48.99 | 49.02 | 46.82 | 47.36 | 46.34 | 6,819,700 |
Feb 11, 2022 | 49.34 | 49.98 | 48.41 | 48.70 | 47.65 | 7,927,400 |
Feb 10, 2022 | 49.77 | 49.91 | 49.03 | 49.22 | 48.16 | 7,382,600 |
Feb 09, 2022 | 49.81 | 50.19 | 49.40 | 49.99 | 48.92 | 10,266,500 |
Feb 08, 2022 | 49.02 | 49.92 | 48.77 | 49.79 | 48.72 | 7,479,600 |
Feb 07, 2022 | 48.86 | 49.46 | 48.34 | 49.09 | 48.04 | 5,010,200 |
Feb 04, 2022 | 49.18 | 49.40 | 48.17 | 48.60 | 47.56 | 6,438,200 |
Feb 03, 2022 | 50.55 | 50.97 | 49.39 | 49.50 | 48.44 | 5,413,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |