Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 46.86 | 47.54 | 46.51 | 47.13 | 47.13 | 325,035 |
Jun 24, 2022 | 44.94 | 46.32 | 44.80 | 46.30 | 46.30 | 1,095,200 |
Jun 23, 2022 | 44.79 | 45.21 | 44.11 | 44.54 | 44.54 | 166,700 |
Jun 22, 2022 | 44.17 | 45.30 | 43.78 | 44.86 | 44.86 | 227,600 |
Jun 21, 2022 | 44.58 | 44.97 | 43.69 | 44.39 | 44.39 | 233,200 |
Jun 17, 2022 | 44.26 | 44.82 | 43.54 | 43.86 | 43.86 | 434,000 |
Jun 16, 2022 | 45.50 | 45.50 | 43.63 | 43.89 | 43.89 | 300,300 |
Jun 15, 2022 | 46.67 | 46.67 | 45.92 | 46.04 | 46.04 | 296,400 |
Jun 14, 2022 | 46.09 | 46.37 | 45.47 | 46.00 | 46.00 | 219,100 |
Jun 13, 2022 | 46.24 | 46.58 | 45.76 | 46.00 | 46.00 | 218,500 |
Jun 10, 2022 | 47.49 | 47.49 | 46.89 | 47.09 | 47.09 | 153,900 |
Jun 09, 2022 | 48.09 | 48.26 | 47.73 | 47.95 | 47.95 | 146,000 |
Jun 08, 2022 | 48.50 | 48.56 | 47.94 | 48.41 | 48.41 | 143,300 |
Jun 07, 2022 | 48.47 | 48.81 | 48.09 | 48.79 | 48.79 | 179,300 |
Jun 06, 2022 | 49.29 | 49.58 | 48.68 | 48.88 | 48.88 | 145,100 |
Jun 03, 2022 | 47.98 | 48.99 | 47.94 | 48.71 | 48.71 | 210,300 |
Jun 02, 2022 | 47.86 | 48.43 | 47.72 | 48.38 | 48.38 | 162,600 |
Jun 01, 2022 | 48.32 | 48.56 | 47.93 | 47.97 | 47.97 | 214,400 |
May 31, 2022 | 49.47 | 50.09 | 48.07 | 48.51 | 48.51 | 259,200 |
May 27, 2022 | 48.71 | 50.04 | 48.37 | 49.99 | 49.99 | 201,600 |
May 26, 2022 | 48.51 | 48.93 | 46.89 | 48.33 | 48.33 | 232,500 |
May 25, 2022 | 45.06 | 46.12 | 45.06 | 45.87 | 45.87 | 189,800 |
May 24, 2022 | 44.53 | 45.42 | 44.10 | 45.37 | 45.37 | 227,800 |
May 23, 2022 | 45.14 | 45.26 | 44.61 | 44.90 | 44.90 | 157,500 |
May 20, 2022 | 44.96 | 44.96 | 43.74 | 44.68 | 44.68 | 161,700 |
May 19, 2022 | 44.02 | 45.37 | 43.93 | 44.73 | 44.73 | 191,100 |
May 18, 2022 | 44.87 | 45.23 | 44.09 | 44.50 | 44.50 | 263,600 |
May 17, 2022 | 45.05 | 45.76 | 44.81 | 45.53 | 45.53 | 159,000 |
May 16, 2022 | 43.97 | 44.76 | 43.50 | 44.52 | 44.52 | 240,400 |
May 13, 2022 | 44.13 | 44.81 | 43.81 | 44.29 | 44.29 | 259,700 |
May 12, 2022 | 43.71 | 44.05 | 42.84 | 43.71 | 43.71 | 225,600 |
May 11, 2022 | 44.96 | 45.18 | 43.57 | 43.70 | 43.70 | 201,500 |
May 10, 2022 | 45.97 | 46.10 | 44.46 | 44.85 | 44.85 | 285,100 |
May 09, 2022 | 45.16 | 45.95 | 45.01 | 45.56 | 45.56 | 363,400 |
May 06, 2022 | 45.65 | 46.22 | 44.96 | 45.54 | 45.54 | 314,700 |
May 05, 2022 | 47.13 | 47.30 | 45.40 | 45.90 | 45.90 | 298,000 |
May 04, 2022 | 45.61 | 47.84 | 45.61 | 47.72 | 47.72 | 346,300 |
May 03, 2022 | 45.72 | 46.09 | 45.29 | 45.78 | 45.78 | 316,400 |
May 02, 2022 | 44.86 | 45.89 | 44.70 | 45.69 | 45.69 | 411,200 |
Apr 29, 2022 | 45.46 | 45.74 | 44.43 | 44.75 | 44.75 | 1,619,700 |
Apr 28, 2022 | 45.55 | 46.05 | 44.71 | 45.86 | 45.86 | 285,300 |
Apr 27, 2022 | 45.58 | 46.09 | 45.04 | 45.23 | 45.23 | 270,900 |
Apr 26, 2022 | 46.14 | 46.72 | 45.76 | 45.77 | 45.77 | 252,900 |
Apr 25, 2022 | 45.79 | 46.61 | 45.03 | 46.57 | 46.57 | 311,800 |
Apr 22, 2022 | 45.94 | 46.48 | 45.77 | 45.88 | 45.88 | 230,700 |
Apr 21, 2022 | 46.62 | 46.88 | 45.86 | 46.10 | 46.10 | 236,100 |
Apr 20, 2022 | 46.12 | 46.70 | 46.04 | 46.10 | 46.10 | 182,100 |
Apr 19, 2022 | 44.72 | 45.73 | 44.72 | 45.60 | 45.60 | 396,000 |
Apr 18, 2022 | 44.93 | 45.32 | 44.56 | 44.63 | 44.63 | 260,900 |
Apr 14, 2022 | 45.74 | 46.02 | 44.82 | 44.92 | 44.92 | 287,600 |
Apr 13, 2022 | 45.29 | 45.88 | 45.18 | 45.55 | 45.55 | 211,700 |
Apr 12, 2022 | 45.53 | 46.13 | 45.14 | 45.22 | 45.22 | 372,000 |
Apr 11, 2022 | 45.65 | 46.27 | 45.04 | 45.15 | 45.15 | 330,100 |
Apr 08, 2022 | 45.65 | 46.32 | 45.53 | 45.93 | 45.93 | 296,100 |
Apr 07, 2022 | 45.13 | 45.92 | 44.93 | 45.59 | 45.59 | 520,500 |
Apr 07, 2022 | 0.225 Dividend | |||||
Apr 06, 2022 | 44.81 | 45.60 | 44.29 | 45.26 | 45.03 | 344,100 |
Apr 05, 2022 | 45.50 | 45.97 | 45.12 | 45.17 | 44.95 | 209,200 |
Apr 04, 2022 | 46.59 | 46.71 | 45.64 | 45.73 | 45.50 | 202,500 |
Apr 01, 2022 | 46.36 | 47.39 | 46.00 | 46.50 | 46.27 | 597,600 |
Mar 31, 2022 | 47.13 | 47.37 | 46.18 | 46.27 | 46.04 | 265,700 |
Mar 30, 2022 | 47.41 | 48.01 | 47.19 | 47.32 | 47.08 | 186,700 |
Mar 29, 2022 | 47.49 | 47.98 | 46.99 | 47.52 | 47.28 | 177,100 |
Mar 28, 2022 | 46.56 | 47.20 | 46.38 | 46.82 | 46.59 | 289,900 |
Mar 25, 2022 | 46.35 | 46.93 | 45.90 | 46.75 | 46.52 | 173,900 |
Mar 24, 2022 | 45.77 | 46.29 | 45.12 | 46.13 | 45.90 | 156,100 |
Mar 23, 2022 | 46.12 | 46.54 | 45.74 | 45.75 | 45.52 | 262,300 |
Mar 22, 2022 | 46.57 | 46.86 | 45.91 | 46.38 | 46.15 | 174,000 |
Mar 21, 2022 | 46.48 | 47.03 | 45.82 | 46.15 | 45.92 | 187,100 |
Mar 18, 2022 | 45.97 | 46.56 | 45.32 | 46.56 | 46.33 | 460,700 |
Mar 17, 2022 | 45.20 | 46.44 | 45.12 | 45.86 | 45.63 | 240,000 |
Mar 16, 2022 | 43.91 | 45.51 | 43.91 | 45.46 | 45.23 | 279,900 |
Mar 15, 2022 | 43.16 | 43.87 | 42.96 | 43.68 | 43.46 | 289,400 |
Mar 14, 2022 | 42.19 | 42.72 | 41.70 | 42.67 | 42.46 | 265,500 |
Mar 11, 2022 | 42.78 | 43.10 | 41.73 | 41.88 | 41.67 | 167,700 |
Mar 10, 2022 | 43.39 | 43.50 | 42.14 | 42.81 | 42.60 | 205,900 |
Mar 09, 2022 | 44.44 | 44.61 | 43.93 | 43.99 | 43.77 | 141,600 |
Mar 08, 2022 | 45.31 | 45.51 | 43.71 | 43.75 | 43.53 | 232,800 |
Mar 07, 2022 | 46.16 | 46.16 | 45.35 | 45.39 | 45.16 | 230,400 |
Mar 04, 2022 | 45.79 | 46.34 | 45.67 | 46.17 | 45.94 | 134,600 |
Mar 03, 2022 | 46.09 | 46.52 | 45.73 | 46.45 | 46.22 | 179,300 |
Mar 02, 2022 | 45.02 | 46.14 | 45.02 | 45.83 | 45.60 | 182,300 |
Mar 01, 2022 | 45.78 | 46.37 | 44.63 | 44.97 | 44.75 | 252,200 |
Feb 28, 2022 | 45.87 | 46.35 | 45.37 | 46.08 | 45.85 | 193,600 |
Feb 25, 2022 | 45.66 | 46.71 | 45.57 | 46.50 | 46.27 | 211,100 |
Feb 24, 2022 | 45.05 | 45.70 | 44.57 | 45.50 | 45.27 | 252,700 |
Feb 23, 2022 | 45.91 | 46.57 | 45.63 | 45.66 | 45.43 | 225,800 |
Feb 22, 2022 | 46.56 | 46.61 | 45.31 | 45.70 | 45.47 | 323,200 |
Feb 18, 2022 | 47.04 | 47.81 | 46.32 | 46.55 | 46.32 | 382,200 |
Feb 17, 2022 | 49.90 | 50.10 | 48.56 | 48.89 | 48.65 | 269,000 |
Feb 16, 2022 | 49.02 | 50.26 | 48.76 | 50.25 | 50.00 | 353,400 |
Feb 15, 2022 | 49.44 | 50.40 | 48.95 | 49.04 | 48.80 | 153,200 |
Feb 14, 2022 | 49.16 | 49.61 | 48.85 | 49.31 | 49.06 | 183,100 |
Feb 11, 2022 | 48.89 | 49.38 | 48.44 | 49.01 | 48.77 | 182,400 |
Feb 10, 2022 | 48.90 | 49.45 | 48.37 | 48.66 | 48.42 | 281,600 |
Feb 09, 2022 | 50.24 | 50.85 | 49.36 | 49.54 | 49.29 | 170,300 |
Feb 08, 2022 | 49.19 | 50.23 | 49.19 | 50.08 | 49.83 | 174,000 |
Feb 07, 2022 | 49.33 | 49.54 | 48.79 | 49.23 | 48.99 | 288,300 |
Feb 04, 2022 | 50.40 | 50.85 | 49.17 | 49.51 | 49.26 | 226,500 |
Feb 03, 2022 | 50.95 | 51.34 | 50.70 | 50.85 | 50.60 | 157,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |