Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 48.24 | 49.09 | 48.10 | 49.08 | 49.08 | 1,348,304 |
Jun 23, 2022 | 47.75 | 48.27 | 47.65 | 47.87 | 47.87 | 1,803,700 |
Jun 22, 2022 | 47.96 | 48.51 | 47.70 | 47.99 | 47.99 | 1,686,500 |
Jun 21, 2022 | 48.20 | 48.65 | 48.02 | 48.46 | 48.46 | 1,723,700 |
Jun 17, 2022 | 47.44 | 47.86 | 47.25 | 47.57 | 47.57 | 2,171,500 |
Jun 16, 2022 | 48.92 | 48.96 | 47.49 | 47.52 | 47.52 | 1,873,100 |
Jun 15, 2022 | 49.15 | 49.66 | 48.63 | 49.49 | 49.49 | 2,014,400 |
Jun 14, 2022 | 50.46 | 50.46 | 48.87 | 48.97 | 48.97 | 4,006,500 |
Jun 14, 2022 | 0.714 Dividend | |||||
Jun 13, 2022 | 51.90 | 52.05 | 51.06 | 51.21 | 50.50 | 3,781,300 |
Jun 10, 2022 | 52.69 | 52.78 | 52.32 | 52.52 | 51.79 | 1,043,000 |
Jun 09, 2022 | 54.08 | 54.38 | 53.24 | 53.25 | 52.51 | 1,925,100 |
Jun 08, 2022 | 55.00 | 55.00 | 54.02 | 54.20 | 53.44 | 1,248,100 |
Jun 07, 2022 | 54.16 | 55.13 | 54.11 | 55.11 | 54.34 | 928,700 |
Jun 06, 2022 | 54.52 | 54.87 | 54.26 | 54.26 | 53.50 | 644,700 |
Jun 03, 2022 | 54.73 | 54.89 | 54.37 | 54.47 | 53.71 | 629,700 |
Jun 02, 2022 | 54.37 | 54.87 | 53.96 | 54.83 | 54.07 | 887,100 |
Jun 01, 2022 | 54.50 | 54.65 | 54.12 | 54.21 | 53.45 | 1,099,300 |
May 31, 2022 | 54.65 | 54.95 | 54.20 | 54.45 | 53.69 | 1,534,200 |
May 27, 2022 | 53.60 | 54.17 | 53.40 | 54.10 | 53.35 | 1,030,500 |
May 26, 2022 | 53.59 | 53.82 | 53.40 | 53.54 | 52.79 | 1,026,800 |
May 25, 2022 | 53.40 | 53.67 | 53.02 | 53.51 | 52.76 | 1,121,800 |
May 24, 2022 | 53.08 | 53.50 | 52.89 | 53.37 | 52.63 | 1,960,400 |
May 23, 2022 | 53.03 | 53.66 | 52.81 | 53.35 | 52.61 | 820,600 |
May 20, 2022 | 52.60 | 52.67 | 51.97 | 52.65 | 51.92 | 1,679,800 |
May 19, 2022 | 52.80 | 53.02 | 52.34 | 52.38 | 51.65 | 1,572,900 |
May 18, 2022 | 53.59 | 53.62 | 52.85 | 53.03 | 52.29 | 865,400 |
May 17, 2022 | 53.93 | 54.14 | 53.52 | 53.77 | 53.02 | 1,281,700 |
May 16, 2022 | 52.90 | 54.07 | 52.80 | 53.82 | 53.07 | 1,248,100 |
May 13, 2022 | 52.23 | 53.04 | 52.01 | 52.91 | 52.17 | 1,166,900 |
May 12, 2022 | 52.34 | 52.53 | 51.43 | 52.06 | 51.33 | 1,787,200 |
May 11, 2022 | 53.19 | 53.63 | 52.40 | 52.47 | 51.74 | 1,367,200 |
May 10, 2022 | 53.81 | 54.27 | 52.69 | 52.97 | 52.23 | 1,768,400 |
May 09, 2022 | 53.51 | 54.25 | 53.07 | 53.80 | 53.05 | 1,665,900 |
May 06, 2022 | 53.63 | 54.15 | 53.32 | 53.91 | 53.16 | 1,370,400 |
May 05, 2022 | 54.80 | 55.18 | 53.50 | 53.79 | 53.04 | 1,139,000 |
May 04, 2022 | 53.52 | 54.64 | 53.24 | 54.50 | 53.74 | 1,814,700 |
May 03, 2022 | 53.08 | 53.80 | 52.92 | 53.46 | 52.71 | 1,633,800 |
May 02, 2022 | 53.24 | 53.34 | 52.21 | 52.94 | 52.20 | 3,410,300 |
Apr 29, 2022 | 54.73 | 54.78 | 53.08 | 53.17 | 52.43 | 3,470,000 |
Apr 28, 2022 | 54.63 | 55.00 | 54.46 | 54.74 | 53.98 | 4,900,000 |
Apr 27, 2022 | 55.00 | 55.31 | 54.63 | 54.80 | 54.04 | 1,415,800 |
Apr 26, 2022 | 55.71 | 56.24 | 55.12 | 55.16 | 54.39 | 1,424,700 |
Apr 25, 2022 | 56.55 | 56.69 | 55.33 | 56.24 | 55.46 | 1,487,100 |
Apr 22, 2022 | 57.76 | 57.76 | 56.71 | 56.89 | 56.10 | 1,404,000 |
Apr 21, 2022 | 59.02 | 59.22 | 58.10 | 58.16 | 57.35 | 1,065,700 |
Apr 20, 2022 | 58.43 | 59.34 | 58.21 | 59.02 | 58.20 | 1,165,900 |
Apr 19, 2022 | 57.87 | 58.16 | 57.74 | 58.04 | 57.23 | 725,300 |
Apr 18, 2022 | 58.05 | 58.72 | 57.88 | 57.94 | 57.13 | 939,100 |
Apr 14, 2022 | 58.10 | 58.54 | 57.94 | 58.20 | 57.39 | 1,020,100 |
Apr 13, 2022 | 57.49 | 58.08 | 57.46 | 57.97 | 57.16 | 1,012,100 |
Apr 12, 2022 | 58.19 | 58.29 | 57.59 | 57.65 | 56.85 | 1,359,300 |
Apr 11, 2022 | 58.16 | 58.51 | 57.71 | 57.91 | 57.10 | 1,354,900 |
Apr 08, 2022 | 57.88 | 58.48 | 57.71 | 58.25 | 57.44 | 1,205,300 |
Apr 07, 2022 | 57.52 | 58.06 | 57.26 | 57.96 | 57.15 | 1,529,800 |
Apr 06, 2022 | 56.95 | 57.77 | 56.83 | 57.56 | 56.76 | 1,451,300 |
Apr 05, 2022 | 56.36 | 57.53 | 56.35 | 57.11 | 56.31 | 1,600,400 |
Apr 04, 2022 | 56.13 | 56.18 | 55.79 | 56.11 | 55.33 | 1,029,200 |
Apr 01, 2022 | 55.56 | 56.14 | 55.30 | 56.13 | 55.35 | 1,202,000 |
Mar 31, 2022 | 54.92 | 55.70 | 54.81 | 55.46 | 54.69 | 1,236,200 |
Mar 30, 2022 | 54.64 | 54.91 | 54.56 | 54.87 | 54.10 | 1,077,200 |
Mar 29, 2022 | 54.65 | 54.91 | 54.35 | 54.54 | 53.78 | 1,539,100 |
Mar 28, 2022 | 54.40 | 54.64 | 53.94 | 54.61 | 53.85 | 966,000 |
Mar 25, 2022 | 54.32 | 54.59 | 54.08 | 54.51 | 53.75 | 1,446,500 |
Mar 24, 2022 | 53.98 | 54.17 | 53.78 | 54.05 | 53.30 | 766,800 |
Mar 23, 2022 | 54.04 | 54.11 | 53.82 | 53.83 | 53.08 | 765,300 |
Mar 22, 2022 | 54.15 | 54.16 | 53.77 | 53.97 | 53.22 | 980,400 |
Mar 21, 2022 | 54.11 | 54.38 | 53.93 | 54.04 | 53.29 | 1,002,700 |
Mar 18, 2022 | 53.99 | 54.08 | 53.45 | 53.91 | 53.16 | 1,466,900 |
Mar 17, 2022 | 53.86 | 54.11 | 53.71 | 54.04 | 53.29 | 1,228,500 |
Mar 16, 2022 | 53.02 | 53.65 | 52.80 | 53.63 | 52.88 | 1,139,300 |
Mar 15, 2022 | 53.13 | 53.22 | 52.58 | 53.05 | 52.31 | 1,237,400 |
Mar 14, 2022 | 53.90 | 54.45 | 52.97 | 53.05 | 52.31 | 3,531,800 |
Mar 11, 2022 | 54.56 | 55.43 | 54.46 | 55.21 | 54.44 | 4,237,400 |
Mar 10, 2022 | 53.89 | 54.45 | 53.67 | 54.30 | 53.54 | 1,184,000 |
Mar 09, 2022 | 53.92 | 54.39 | 53.38 | 54.02 | 53.27 | 3,154,700 |
Mar 08, 2022 | 55.42 | 55.58 | 53.61 | 53.65 | 52.90 | 2,716,300 |
Mar 07, 2022 | 55.64 | 56.33 | 55.45 | 55.54 | 54.77 | 2,016,500 |
Mar 04, 2022 | 54.20 | 55.96 | 54.15 | 55.91 | 55.13 | 1,877,700 |
Mar 03, 2022 | 53.99 | 54.88 | 53.92 | 54.71 | 53.95 | 2,436,300 |
Mar 02, 2022 | 52.84 | 54.02 | 52.84 | 53.97 | 53.22 | 1,701,200 |
Mar 01, 2022 | 52.53 | 52.96 | 52.40 | 52.61 | 51.88 | 1,782,600 |
Feb 28, 2022 | 52.55 | 52.95 | 52.31 | 52.53 | 51.80 | 1,976,800 |
Feb 25, 2022 | 52.37 | 52.95 | 52.16 | 52.86 | 52.12 | 2,801,800 |
Feb 24, 2022 | 50.85 | 52.32 | 50.68 | 52.15 | 51.42 | 2,411,000 |
Feb 23, 2022 | 52.32 | 52.47 | 51.67 | 51.73 | 51.01 | 1,043,300 |
Feb 22, 2022 | 52.09 | 52.30 | 51.67 | 52.03 | 51.30 | 2,085,600 |
Feb 18, 2022 | 52.57 | 52.92 | 52.24 | 52.28 | 51.55 | 979,500 |
Feb 17, 2022 | 52.28 | 52.78 | 52.21 | 52.56 | 51.83 | 876,400 |
Feb 16, 2022 | 52.29 | 52.60 | 52.17 | 52.43 | 51.70 | 1,188,000 |
Feb 15, 2022 | 52.43 | 52.48 | 52.17 | 52.29 | 51.56 | 1,049,100 |
Feb 14, 2022 | 52.13 | 52.30 | 51.67 | 52.20 | 51.47 | 2,081,500 |
Feb 11, 2022 | 52.19 | 52.67 | 52.13 | 52.30 | 51.57 | 925,500 |
Feb 10, 2022 | 52.52 | 52.84 | 52.16 | 52.24 | 51.51 | 819,200 |
Feb 09, 2022 | 52.65 | 52.74 | 52.53 | 52.72 | 51.98 | 1,426,500 |
Feb 08, 2022 | 52.99 | 52.99 | 52.42 | 52.45 | 51.72 | 1,222,800 |
Feb 07, 2022 | 53.55 | 53.55 | 52.85 | 52.92 | 52.18 | 1,445,400 |
Feb 04, 2022 | 52.97 | 53.47 | 52.80 | 53.24 | 52.50 | 1,098,700 |
Feb 03, 2022 | 52.59 | 53.36 | 52.56 | 53.17 | 52.43 | 1,446,700 |
Feb 02, 2022 | 52.30 | 52.82 | 52.30 | 52.76 | 52.02 | 1,275,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |