Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 51.54 | 52.40 | 49.67 | 49.76 | 49.76 | 370,728 |
Jul 05, 2022 | 49.78 | 52.02 | 49.11 | 51.87 | 51.87 | 940,800 |
Jul 01, 2022 | 49.57 | 51.21 | 49.57 | 51.11 | 51.11 | 729,300 |
Jun 30, 2022 | 49.73 | 50.61 | 48.58 | 49.75 | 49.75 | 1,077,300 |
Jun 29, 2022 | 51.56 | 51.65 | 49.95 | 50.58 | 50.58 | 794,200 |
Jun 29, 2022 | 0.15 Dividend | |||||
Jun 28, 2022 | 53.47 | 54.58 | 51.78 | 51.82 | 51.67 | 1,497,200 |
Jun 27, 2022 | 53.46 | 53.69 | 52.02 | 52.44 | 52.29 | 911,100 |
Jun 24, 2022 | 49.67 | 53.38 | 49.36 | 53.38 | 53.23 | 2,775,700 |
Jun 23, 2022 | 50.12 | 50.24 | 47.66 | 49.05 | 48.91 | 1,348,300 |
Jun 22, 2022 | 50.29 | 51.24 | 49.59 | 49.75 | 49.61 | 1,292,800 |
Jun 21, 2022 | 52.80 | 53.07 | 50.70 | 50.83 | 50.68 | 1,407,800 |
Jun 17, 2022 | 50.59 | 52.07 | 49.93 | 51.66 | 51.51 | 2,084,400 |
Jun 16, 2022 | 51.68 | 51.89 | 49.75 | 50.12 | 49.97 | 1,629,900 |
Jun 15, 2022 | 52.63 | 54.06 | 52.43 | 53.20 | 53.05 | 1,207,600 |
Jun 14, 2022 | 51.57 | 52.79 | 51.11 | 52.09 | 51.94 | 1,308,700 |
Jun 13, 2022 | 53.26 | 53.94 | 50.79 | 51.40 | 51.25 | 1,430,600 |
Jun 10, 2022 | 57.87 | 58.37 | 55.31 | 55.54 | 55.38 | 1,521,200 |
Jun 09, 2022 | 59.06 | 59.70 | 58.01 | 59.03 | 58.86 | 809,300 |
Jun 08, 2022 | 60.13 | 61.15 | 59.74 | 59.81 | 59.64 | 739,100 |
Jun 07, 2022 | 59.22 | 60.66 | 58.95 | 60.43 | 60.26 | 622,000 |
Jun 06, 2022 | 59.91 | 60.36 | 59.21 | 60.17 | 60.00 | 1,087,100 |
Jun 03, 2022 | 59.03 | 60.08 | 58.99 | 59.39 | 59.22 | 881,800 |
Jun 02, 2022 | 59.45 | 60.27 | 58.86 | 59.92 | 59.75 | 1,576,100 |
Jun 01, 2022 | 59.49 | 59.86 | 56.49 | 57.72 | 57.55 | 1,325,300 |
May 31, 2022 | 59.06 | 59.58 | 57.77 | 58.77 | 58.60 | 1,057,600 |
May 27, 2022 | 60.06 | 60.72 | 58.71 | 59.33 | 59.16 | 910,300 |
May 26, 2022 | 56.19 | 59.70 | 56.19 | 59.52 | 59.35 | 1,422,900 |
May 25, 2022 | 52.11 | 56.17 | 52.11 | 55.55 | 55.39 | 1,259,400 |
May 24, 2022 | 54.22 | 54.22 | 51.79 | 52.49 | 52.34 | 1,133,000 |
May 23, 2022 | 55.60 | 55.99 | 53.51 | 54.75 | 54.59 | 1,205,900 |
May 20, 2022 | 55.32 | 55.58 | 53.31 | 55.01 | 54.85 | 1,123,700 |
May 19, 2022 | 53.43 | 55.33 | 53.43 | 54.50 | 54.34 | 1,031,300 |
May 18, 2022 | 55.65 | 55.83 | 53.31 | 54.07 | 53.91 | 1,246,600 |
May 17, 2022 | 56.40 | 57.02 | 55.59 | 56.44 | 56.28 | 772,700 |
May 16, 2022 | 55.93 | 57.16 | 54.95 | 55.09 | 54.93 | 902,100 |
May 13, 2022 | 54.92 | 57.29 | 54.92 | 56.50 | 56.34 | 905,000 |
May 12, 2022 | 53.22 | 54.67 | 52.60 | 54.01 | 53.85 | 1,121,800 |
May 11, 2022 | 54.45 | 56.39 | 52.98 | 53.33 | 53.18 | 1,081,900 |
May 10, 2022 | 55.47 | 56.24 | 53.40 | 54.52 | 54.36 | 1,126,500 |
May 09, 2022 | 57.20 | 58.23 | 54.73 | 55.03 | 54.87 | 1,047,000 |
May 06, 2022 | 58.24 | 59.29 | 56.50 | 58.35 | 58.18 | 918,900 |
May 05, 2022 | 58.73 | 59.62 | 57.34 | 58.39 | 58.22 | 1,250,100 |
May 04, 2022 | 61.34 | 61.64 | 57.02 | 59.62 | 59.45 | 1,830,300 |
May 03, 2022 | 61.38 | 61.98 | 59.92 | 61.19 | 61.01 | 881,300 |
May 02, 2022 | 60.88 | 61.12 | 58.67 | 60.97 | 60.79 | 1,370,400 |
Apr 29, 2022 | 61.37 | 63.16 | 60.43 | 60.58 | 60.40 | 960,300 |
Apr 28, 2022 | 60.72 | 62.31 | 59.95 | 61.75 | 61.57 | 956,900 |
Apr 27, 2022 | 63.42 | 64.87 | 59.58 | 60.16 | 59.99 | 1,685,800 |
Apr 26, 2022 | 64.75 | 64.93 | 61.83 | 62.32 | 62.14 | 1,073,100 |
Apr 25, 2022 | 61.70 | 64.31 | 61.51 | 64.20 | 64.01 | 1,261,600 |
Apr 22, 2022 | 64.11 | 64.42 | 62.33 | 62.80 | 62.62 | 984,100 |
Apr 21, 2022 | 67.34 | 68.05 | 63.77 | 64.09 | 63.90 | 795,200 |
Apr 20, 2022 | 65.40 | 67.05 | 65.26 | 66.27 | 66.08 | 769,600 |
Apr 19, 2022 | 63.08 | 65.56 | 62.88 | 65.11 | 64.92 | 959,300 |
Apr 18, 2022 | 61.95 | 63.57 | 61.70 | 63.16 | 62.98 | 1,132,200 |
Apr 14, 2022 | 62.95 | 63.53 | 62.29 | 62.30 | 62.12 | 606,100 |
Apr 13, 2022 | 61.14 | 63.44 | 61.11 | 62.84 | 62.66 | 927,400 |
Apr 12, 2022 | 61.84 | 62.84 | 60.83 | 61.05 | 60.87 | 798,800 |
Apr 11, 2022 | 61.27 | 62.95 | 60.78 | 61.12 | 60.94 | 1,038,700 |
Apr 08, 2022 | 61.59 | 62.81 | 61.03 | 61.97 | 61.79 | 1,080,900 |
Apr 07, 2022 | 62.62 | 63.16 | 59.94 | 61.67 | 61.49 | 1,887,900 |
Apr 06, 2022 | 64.35 | 64.42 | 61.47 | 62.61 | 62.43 | 1,338,500 |
Apr 05, 2022 | 66.73 | 67.14 | 64.54 | 65.28 | 65.09 | 736,300 |
Apr 04, 2022 | 65.27 | 66.85 | 64.76 | 66.64 | 66.45 | 1,159,200 |
Apr 01, 2022 | 66.44 | 66.70 | 64.16 | 65.35 | 65.16 | 1,424,300 |
Mar 31, 2022 | 66.62 | 67.49 | 65.54 | 65.78 | 65.59 | 2,146,500 |
Mar 30, 2022 | 67.55 | 68.42 | 66.85 | 66.97 | 66.78 | 898,300 |
Mar 29, 2022 | 68.91 | 70.46 | 67.93 | 68.27 | 68.07 | 1,504,800 |
Mar 28, 2022 | 69.10 | 69.57 | 67.03 | 67.64 | 67.44 | 1,180,300 |
Mar 25, 2022 | 69.19 | 69.61 | 68.40 | 69.01 | 68.81 | 1,055,300 |
Mar 24, 2022 | 68.70 | 69.17 | 68.06 | 69.00 | 68.80 | 794,000 |
Mar 23, 2022 | 68.28 | 68.98 | 67.69 | 68.05 | 67.85 | 705,200 |
Mar 22, 2022 | 68.34 | 69.74 | 68.01 | 69.07 | 68.87 | 1,318,700 |
Mar 21, 2022 | 68.51 | 68.74 | 67.29 | 68.10 | 67.90 | 623,300 |
Mar 18, 2022 | 67.77 | 69.04 | 67.03 | 68.88 | 68.68 | 1,185,600 |
Mar 17, 2022 | 67.57 | 68.95 | 67.29 | 68.13 | 67.93 | 615,200 |
Mar 16, 2022 | 66.99 | 68.73 | 66.40 | 68.34 | 68.14 | 1,212,100 |
Mar 15, 2022 | 62.84 | 66.18 | 62.59 | 66.02 | 65.83 | 1,049,100 |
Mar 14, 2022 | 64.23 | 64.90 | 61.90 | 62.60 | 62.42 | 1,302,900 |
Mar 14, 2022 | 0.15 Dividend | |||||
Mar 11, 2022 | 65.21 | 65.80 | 64.15 | 64.22 | 63.88 | 687,200 |
Mar 10, 2022 | 63.10 | 65.79 | 63.10 | 64.68 | 64.34 | 1,227,100 |
Mar 09, 2022 | 63.36 | 65.82 | 63.36 | 64.48 | 64.14 | 1,294,200 |
Mar 08, 2022 | 60.41 | 63.46 | 59.31 | 61.41 | 61.09 | 1,607,400 |
Mar 07, 2022 | 67.30 | 67.30 | 59.82 | 60.05 | 59.74 | 2,777,900 |
Mar 04, 2022 | 68.21 | 68.72 | 65.55 | 67.05 | 66.70 | 1,432,000 |
Mar 03, 2022 | 70.50 | 72.00 | 68.96 | 69.10 | 68.74 | 2,427,900 |
Mar 02, 2022 | 69.18 | 70.09 | 68.57 | 70.08 | 69.71 | 1,089,400 |
Mar 01, 2022 | 70.84 | 70.99 | 67.67 | 68.15 | 67.79 | 1,239,200 |
Feb 28, 2022 | 69.44 | 71.16 | 69.38 | 70.94 | 70.57 | 913,000 |
Feb 25, 2022 | 68.78 | 70.54 | 67.78 | 70.48 | 70.11 | 1,179,400 |
Feb 24, 2022 | 64.30 | 68.83 | 63.50 | 68.62 | 68.26 | 1,282,900 |
Feb 23, 2022 | 68.17 | 68.85 | 66.42 | 66.57 | 66.22 | 1,136,300 |
Feb 22, 2022 | 67.32 | 68.10 | 65.91 | 66.83 | 66.48 | 1,269,000 |
Feb 18, 2022 | 69.00 | 69.72 | 67.70 | 68.41 | 68.05 | 919,900 |
Feb 17, 2022 | 70.41 | 70.84 | 69.03 | 69.26 | 68.90 | 1,107,600 |
Feb 16, 2022 | 69.26 | 71.49 | 69.06 | 71.17 | 70.80 | 1,576,000 |
Feb 15, 2022 | 69.65 | 70.38 | 68.83 | 69.90 | 69.53 | 930,500 |
Feb 14, 2022 | 69.94 | 70.85 | 68.10 | 68.34 | 67.98 | 1,612,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |