Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | - | - | - | - | - | - |
Jun 27, 2022 | 47.50 | 48.71 | 46.56 | 48.37 | 48.37 | 479,100 |
Jun 24, 2022 | 45.39 | 47.30 | 45.08 | 46.87 | 46.87 | 787,300 |
Jun 23, 2022 | 48.00 | 48.24 | 44.60 | 44.81 | 44.81 | 1,093,800 |
Jun 22, 2022 | 48.70 | 49.51 | 46.98 | 48.00 | 48.00 | 534,900 |
Jun 21, 2022 | 49.62 | 51.07 | 49.33 | 50.42 | 50.42 | 638,100 |
Jun 17, 2022 | 50.22 | 50.65 | 47.47 | 48.50 | 48.50 | 1,468,200 |
Jun 16, 2022 | 51.14 | 52.57 | 50.24 | 50.72 | 50.72 | 1,021,200 |
Jun 15, 2022 | 53.18 | 54.09 | 51.38 | 52.54 | 52.54 | 601,900 |
Jun 14, 2022 | 54.77 | 55.37 | 53.13 | 53.25 | 53.25 | 642,600 |
Jun 13, 2022 | 56.45 | 56.45 | 52.05 | 54.24 | 54.24 | 1,435,400 |
Jun 10, 2022 | 55.81 | 55.81 | 53.38 | 54.16 | 54.16 | 649,800 |
Jun 09, 2022 | 57.52 | 57.52 | 56.15 | 56.25 | 56.25 | 440,500 |
Jun 08, 2022 | 57.67 | 57.89 | 57.06 | 57.76 | 57.76 | 783,300 |
Jun 07, 2022 | 55.59 | 57.36 | 55.29 | 57.28 | 57.28 | 716,900 |
Jun 06, 2022 | 55.61 | 56.17 | 55.20 | 55.75 | 55.75 | 799,900 |
Jun 03, 2022 | 54.60 | 55.67 | 54.60 | 55.42 | 55.42 | 991,700 |
Jun 02, 2022 | 55.35 | 56.19 | 54.82 | 55.05 | 55.05 | 803,300 |
Jun 01, 2022 | 55.35 | 56.25 | 54.60 | 55.81 | 55.81 | 504,900 |
May 31, 2022 | 57.16 | 57.63 | 54.90 | 55.45 | 55.45 | 727,500 |
May 27, 2022 | 54.17 | 56.43 | 54.13 | 55.91 | 55.91 | 621,100 |
May 26, 2022 | 54.01 | 55.31 | 53.79 | 54.10 | 54.10 | 430,700 |
May 25, 2022 | 52.63 | 53.94 | 52.63 | 53.63 | 53.63 | 357,900 |
May 24, 2022 | 52.76 | 53.64 | 52.33 | 52.70 | 52.70 | 543,000 |
May 23, 2022 | 52.54 | 54.35 | 52.25 | 53.23 | 53.23 | 466,100 |
May 20, 2022 | 51.35 | 52.29 | 50.90 | 52.03 | 52.03 | 501,600 |
May 19, 2022 | 49.19 | 51.81 | 49.19 | 50.96 | 50.96 | 440,500 |
May 18, 2022 | 51.10 | 51.54 | 49.45 | 50.06 | 50.06 | 573,100 |
May 17, 2022 | 51.64 | 51.64 | 50.25 | 50.74 | 50.74 | 420,600 |
May 16, 2022 | 49.88 | 51.16 | 49.88 | 50.71 | 50.71 | 577,700 |
May 13, 2022 | 48.10 | 50.09 | 48.04 | 49.77 | 49.77 | 818,400 |
May 12, 2022 | 47.42 | 47.70 | 45.96 | 47.50 | 47.50 | 738,200 |
May 11, 2022 | 49.12 | 49.94 | 47.73 | 47.82 | 47.82 | 562,900 |
May 10, 2022 | 49.51 | 50.20 | 47.42 | 48.29 | 48.29 | 747,300 |
May 09, 2022 | 52.03 | 52.03 | 48.40 | 48.77 | 48.77 | 759,000 |
May 06, 2022 | 52.71 | 53.13 | 51.45 | 52.76 | 52.76 | 566,300 |
May 05, 2022 | 53.54 | 53.77 | 51.24 | 52.51 | 52.51 | 700,500 |
May 04, 2022 | 53.50 | 54.15 | 52.11 | 53.13 | 53.13 | 856,600 |
May 03, 2022 | 50.97 | 53.13 | 50.65 | 53.07 | 53.07 | 776,900 |
May 02, 2022 | 50.19 | 50.73 | 48.21 | 50.69 | 50.69 | 1,298,200 |
Apr 29, 2022 | 50.97 | 51.72 | 49.29 | 50.14 | 50.14 | 1,875,300 |
Apr 28, 2022 | 49.43 | 50.41 | 48.37 | 50.08 | 50.08 | 1,491,900 |
Apr 27, 2022 | 47.01 | 49.15 | 46.45 | 48.76 | 48.76 | 925,400 |
Apr 26, 2022 | 46.61 | 47.75 | 46.09 | 46.90 | 46.90 | 473,500 |
Apr 25, 2022 | 46.55 | 46.86 | 45.18 | 46.64 | 46.64 | 848,400 |
Apr 22, 2022 | 49.36 | 49.57 | 47.95 | 48.18 | 48.18 | 540,900 |
Apr 21, 2022 | 51.75 | 52.54 | 49.55 | 49.60 | 49.60 | 750,800 |
Apr 20, 2022 | 50.97 | 51.75 | 50.04 | 51.64 | 51.64 | 604,900 |
Apr 19, 2022 | 51.60 | 51.60 | 50.50 | 50.50 | 50.50 | 346,200 |
Apr 18, 2022 | 51.25 | 51.76 | 50.92 | 51.63 | 51.63 | 299,400 |
Apr 14, 2022 | 51.09 | 51.59 | 50.61 | 50.81 | 50.81 | 311,400 |
Apr 13, 2022 | 51.75 | 51.75 | 50.31 | 51.04 | 51.04 | 538,900 |
Apr 12, 2022 | 50.96 | 51.54 | 50.70 | 51.20 | 51.20 | 388,100 |
Apr 11, 2022 | 50.71 | 50.71 | 49.44 | 50.14 | 50.14 | 629,700 |
Apr 08, 2022 | 49.77 | 51.33 | 49.65 | 51.11 | 51.11 | 349,900 |
Apr 07, 2022 | 49.19 | 49.65 | 48.61 | 49.65 | 49.65 | 246,500 |
Apr 06, 2022 | 50.02 | 50.07 | 48.93 | 49.04 | 49.04 | 368,700 |
Apr 05, 2022 | 50.43 | 51.31 | 49.57 | 49.67 | 49.67 | 254,000 |
Apr 04, 2022 | 49.49 | 50.27 | 49.16 | 50.24 | 50.24 | 328,100 |
Apr 01, 2022 | 48.13 | 49.45 | 48.13 | 49.16 | 49.16 | 406,700 |
Mar 31, 2022 | 47.81 | 48.84 | 47.81 | 48.32 | 48.32 | 593,200 |
Mar 30, 2022 | 47.40 | 48.32 | 47.38 | 48.22 | 48.22 | 459,500 |
Mar 29, 2022 | 45.54 | 47.32 | 44.89 | 47.10 | 47.10 | 766,800 |
Mar 28, 2022 | 45.61 | 47.30 | 45.15 | 47.16 | 47.16 | 776,800 |
Mar 25, 2022 | 45.17 | 47.35 | 45.17 | 47.35 | 47.35 | 520,500 |
Mar 24, 2022 | 46.00 | 46.41 | 45.19 | 45.37 | 45.37 | 449,000 |
Mar 23, 2022 | 45.00 | 46.45 | 45.00 | 45.78 | 45.78 | 569,100 |
Mar 22, 2022 | 44.69 | 44.69 | 43.94 | 44.59 | 44.59 | 328,700 |
Mar 21, 2022 | 43.92 | 44.62 | 43.63 | 44.22 | 44.22 | 543,300 |
Mar 18, 2022 | 42.65 | 43.48 | 42.63 | 42.94 | 42.94 | 572,700 |
Mar 17, 2022 | 42.78 | 43.71 | 42.64 | 42.93 | 42.93 | 492,600 |
Mar 16, 2022 | 42.77 | 43.33 | 41.39 | 42.07 | 42.07 | 338,100 |
Mar 15, 2022 | 42.03 | 42.71 | 40.80 | 42.41 | 42.41 | 687,400 |
Mar 14, 2022 | 44.06 | 44.78 | 42.47 | 43.53 | 43.53 | 391,800 |
Mar 11, 2022 | 44.22 | 45.62 | 43.81 | 45.28 | 45.28 | 512,500 |
Mar 10, 2022 | 45.10 | 45.44 | 43.78 | 44.44 | 44.44 | 739,300 |
Mar 09, 2022 | 43.80 | 45.30 | 43.09 | 44.86 | 44.86 | 662,700 |
Mar 08, 2022 | 47.72 | 47.72 | 44.29 | 44.88 | 44.88 | 1,618,200 |
Mar 07, 2022 | 47.00 | 47.38 | 45.96 | 45.99 | 45.99 | 1,078,400 |
Mar 04, 2022 | 44.90 | 46.18 | 44.51 | 46.12 | 46.12 | 408,100 |
Mar 03, 2022 | 45.41 | 46.23 | 44.87 | 45.08 | 45.08 | 480,400 |
Mar 02, 2022 | 45.14 | 45.94 | 44.95 | 45.79 | 45.79 | 457,800 |
Mar 02, 2022 | 0.34 Dividend | |||||
Mar 01, 2022 | 45.38 | 45.50 | 44.45 | 44.79 | 44.45 | 501,800 |
Feb 28, 2022 | 43.93 | 44.95 | 43.57 | 44.84 | 44.50 | 638,500 |
Feb 25, 2022 | 43.00 | 43.87 | 43.00 | 43.85 | 43.52 | 239,700 |
Feb 24, 2022 | 44.15 | 44.15 | 42.24 | 43.00 | 42.67 | 483,600 |
Feb 23, 2022 | 43.27 | 43.89 | 42.53 | 43.38 | 43.05 | 317,300 |
Feb 22, 2022 | 44.64 | 44.64 | 42.52 | 43.07 | 42.74 | 289,000 |
Feb 18, 2022 | 43.88 | 44.14 | 43.36 | 43.43 | 43.10 | 284,300 |
Feb 17, 2022 | 43.76 | 44.51 | 43.55 | 44.18 | 43.84 | 396,000 |
Feb 16, 2022 | 44.20 | 44.94 | 43.71 | 43.85 | 43.52 | 391,800 |
Feb 15, 2022 | 43.48 | 43.84 | 42.69 | 43.78 | 43.45 | 439,700 |
Feb 14, 2022 | 44.84 | 44.87 | 43.94 | 44.17 | 43.83 | 615,900 |
Feb 11, 2022 | 43.83 | 45.33 | 43.50 | 44.95 | 44.61 | 619,900 |
Feb 10, 2022 | 42.92 | 43.84 | 42.84 | 43.25 | 42.92 | 264,600 |
Feb 09, 2022 | 43.60 | 43.81 | 43.08 | 43.34 | 43.01 | 344,100 |
Feb 08, 2022 | 43.94 | 44.01 | 42.56 | 43.23 | 42.90 | 783,600 |
Feb 07, 2022 | 43.08 | 44.51 | 42.83 | 43.93 | 43.60 | 521,000 |
Feb 04, 2022 | 43.30 | 44.00 | 42.57 | 43.01 | 42.68 | 452,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |