Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
Jun 23, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Jun 22, 2022 | - | - | - | - | - | - |
Jun 21, 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Jun 20, 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
Jun 17, 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
Jun 16, 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Jun 15, 2022 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
Jun 14, 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
Jun 13, 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Jun 10, 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Jun 09, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Jun 08, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Jun 07, 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Jun 06, 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
Jun 03, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jun 02, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
Jun 01, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
May 31, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
May 30, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
May 27, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
May 26, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
May 25, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
May 24, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
May 23, 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
May 20, 2022 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
May 19, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
May 18, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
May 17, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
May 16, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
May 13, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
May 12, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
May 11, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
May 10, 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
May 09, 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
May 06, 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
May 05, 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
May 04, 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
May 03, 2022 | 57.00 | 59.50 | 57.00 | 59.50 | 59.50 | 200 |
May 02, 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
Apr 29, 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
Apr 28, 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
Apr 27, 2022 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Apr 26, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 90 |
Apr 25, 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
Apr 22, 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
Apr 21, 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
Apr 20, 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
Apr 19, 2022 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
Apr 14, 2022 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
Apr 13, 2022 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
Apr 12, 2022 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
Apr 11, 2022 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
Apr 08, 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
Apr 07, 2022 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
Apr 06, 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
Apr 05, 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
Apr 04, 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
Apr 01, 2022 | 54.00 | 56.50 | 54.00 | 56.50 | 56.50 | 2 |
Mar 31, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Mar 30, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Mar 29, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Mar 28, 2022 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Mar 25, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Mar 24, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Mar 23, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
Mar 22, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Mar 21, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
Mar 18, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Mar 17, 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
Mar 16, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
Mar 15, 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Mar 14, 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
Mar 11, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Mar 10, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Mar 09, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Mar 08, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Mar 07, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
Mar 04, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Mar 03, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Mar 03, 2022 | 1.164 Dividend | |||||
Mar 02, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 51.84 | - |
Mar 01, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 50.86 | - |
Feb 28, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 50.86 | - |
Feb 25, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 50.86 | - |
Feb 24, 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 50.37 | - |
Feb 23, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 51.84 | - |
Feb 22, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 50.86 | - |
Feb 21, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 50.86 | - |
Feb 18, 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 49.88 | - |
Feb 17, 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 49.88 | - |
Feb 16, 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 49.39 | - |
Feb 15, 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 49.39 | - |
Feb 14, 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 49.88 | - |
Feb 11, 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 49.39 | - |
Feb 10, 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 50.37 | - |
Feb 09, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 52.33 | - |
Feb 08, 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 51.35 | - |
Feb 07, 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 50.37 | - |
Feb 04, 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 50.37 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |