Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 43.57 | 44.00 | 43.14 | 43.19 | 43.19 | 11,010,950 |
Jun 24, 2022 | 43.28 | 43.83 | 42.22 | 43.40 | 43.40 | 31,378,300 |
Jun 23, 2022 | 41.34 | 42.59 | 41.34 | 42.51 | 42.51 | 18,681,700 |
Jun 22, 2022 | 45.28 | 45.28 | 41.00 | 41.50 | 41.50 | 41,732,700 |
Jun 21, 2022 | 45.61 | 45.78 | 45.02 | 45.70 | 45.70 | 14,934,100 |
Jun 17, 2022 | 45.78 | 45.78 | 45.05 | 45.31 | 45.31 | 30,807,600 |
Jun 16, 2022 | 44.92 | 45.48 | 44.34 | 45.38 | 45.38 | 16,086,500 |
Jun 15, 2022 | 46.66 | 46.96 | 45.12 | 45.67 | 45.67 | 22,244,800 |
Jun 14, 2022 | 46.40 | 46.62 | 45.82 | 46.29 | 46.29 | 12,989,100 |
Jun 14, 2022 | 0.9 Dividend | |||||
Jun 13, 2022 | 47.94 | 48.44 | 47.00 | 47.16 | 46.26 | 18,091,300 |
Jun 10, 2022 | 48.09 | 49.39 | 47.91 | 48.94 | 48.01 | 13,395,400 |
Jun 09, 2022 | 49.52 | 50.32 | 48.64 | 48.66 | 47.73 | 25,295,200 |
Jun 08, 2022 | 52.05 | 52.25 | 49.43 | 49.49 | 48.55 | 31,794,300 |
Jun 07, 2022 | 53.27 | 54.06 | 53.01 | 54.01 | 52.98 | 5,439,700 |
Jun 06, 2022 | 53.98 | 54.16 | 53.51 | 53.59 | 52.57 | 8,198,200 |
Jun 03, 2022 | 54.05 | 54.37 | 53.67 | 53.82 | 52.79 | 4,785,100 |
Jun 02, 2022 | 54.17 | 54.25 | 52.88 | 54.15 | 53.12 | 5,882,200 |
Jun 01, 2022 | 54.23 | 54.37 | 53.43 | 54.08 | 53.05 | 6,797,300 |
May 31, 2022 | 54.30 | 54.35 | 53.51 | 54.09 | 53.06 | 11,325,100 |
May 27, 2022 | 54.62 | 54.76 | 54.11 | 54.43 | 53.39 | 7,356,700 |
May 26, 2022 | 53.89 | 54.89 | 53.89 | 54.50 | 53.46 | 7,276,700 |
May 25, 2022 | 53.07 | 54.08 | 52.75 | 53.89 | 52.86 | 9,198,000 |
May 24, 2022 | 52.27 | 53.00 | 52.02 | 52.93 | 51.92 | 10,561,600 |
May 23, 2022 | 51.56 | 52.42 | 51.56 | 52.12 | 51.13 | 10,535,400 |
May 20, 2022 | 51.38 | 51.80 | 50.60 | 51.09 | 50.12 | 16,223,600 |
May 19, 2022 | 52.61 | 52.78 | 51.02 | 51.09 | 50.12 | 13,690,300 |
May 18, 2022 | 54.16 | 54.19 | 53.02 | 53.20 | 52.18 | 9,922,500 |
May 17, 2022 | 54.02 | 54.46 | 53.62 | 54.24 | 53.20 | 8,465,300 |
May 16, 2022 | 53.21 | 54.11 | 52.95 | 53.74 | 52.71 | 7,263,300 |
May 13, 2022 | 52.46 | 53.10 | 52.29 | 53.04 | 52.03 | 8,144,600 |
May 12, 2022 | 52.20 | 52.75 | 51.66 | 52.17 | 51.17 | 12,185,000 |
May 11, 2022 | 51.99 | 52.75 | 51.54 | 51.69 | 50.70 | 16,080,100 |
May 10, 2022 | 53.84 | 53.99 | 50.36 | 51.57 | 50.59 | 25,354,700 |
May 09, 2022 | 56.50 | 57.03 | 55.12 | 55.26 | 54.21 | 16,925,900 |
May 06, 2022 | 55.69 | 56.75 | 55.59 | 56.57 | 55.49 | 11,512,300 |
May 05, 2022 | 56.45 | 56.74 | 55.63 | 55.95 | 54.88 | 10,016,300 |
May 04, 2022 | 55.71 | 56.41 | 55.30 | 56.40 | 55.32 | 7,910,100 |
May 03, 2022 | 55.44 | 55.97 | 54.80 | 55.44 | 54.38 | 8,455,900 |
May 02, 2022 | 56.09 | 56.36 | 54.47 | 55.38 | 54.32 | 10,164,800 |
Apr 29, 2022 | 55.95 | 56.99 | 55.53 | 55.57 | 54.51 | 10,862,800 |
Apr 28, 2022 | 54.00 | 55.45 | 53.25 | 55.20 | 54.15 | 8,153,900 |
Apr 27, 2022 | 54.90 | 55.71 | 54.76 | 54.92 | 53.87 | 7,946,600 |
Apr 26, 2022 | 55.33 | 55.73 | 54.86 | 54.88 | 53.83 | 6,913,400 |
Apr 25, 2022 | 55.19 | 55.47 | 54.42 | 55.23 | 54.18 | 12,144,400 |
Apr 22, 2022 | 56.50 | 56.65 | 55.47 | 55.53 | 54.47 | 8,469,900 |
Apr 21, 2022 | 55.47 | 57.05 | 55.36 | 56.53 | 55.45 | 8,659,800 |
Apr 20, 2022 | 55.34 | 55.60 | 55.02 | 55.37 | 54.31 | 6,989,300 |
Apr 19, 2022 | 54.97 | 55.32 | 54.74 | 55.22 | 54.17 | 7,072,400 |
Apr 18, 2022 | 54.91 | 55.17 | 54.60 | 54.60 | 53.56 | 5,754,300 |
Apr 14, 2022 | 54.73 | 55.26 | 54.65 | 54.98 | 53.93 | 12,214,100 |
Apr 13, 2022 | 54.85 | 55.33 | 54.67 | 54.80 | 53.75 | 8,709,600 |
Apr 12, 2022 | 54.28 | 54.95 | 54.17 | 54.91 | 53.86 | 8,068,000 |
Apr 11, 2022 | 54.48 | 54.76 | 54.06 | 54.45 | 53.41 | 6,399,800 |
Apr 08, 2022 | 53.75 | 54.37 | 53.64 | 54.11 | 53.08 | 7,424,500 |
Apr 07, 2022 | 53.72 | 53.79 | 53.14 | 53.73 | 52.70 | 6,174,900 |
Apr 06, 2022 | 53.42 | 53.87 | 53.20 | 53.83 | 52.80 | 7,713,400 |
Apr 05, 2022 | 52.47 | 53.36 | 52.39 | 52.64 | 51.64 | 7,848,600 |
Apr 04, 2022 | 52.72 | 52.83 | 52.05 | 52.72 | 51.71 | 6,688,200 |
Apr 01, 2022 | 52.56 | 52.79 | 52.14 | 52.71 | 51.70 | 5,420,400 |
Mar 31, 2022 | 51.99 | 52.49 | 51.87 | 52.25 | 51.25 | 7,020,700 |
Mar 30, 2022 | 51.71 | 52.05 | 51.43 | 52.05 | 51.06 | 6,650,400 |
Mar 29, 2022 | 51.81 | 52.04 | 51.20 | 51.68 | 50.69 | 8,526,400 |
Mar 28, 2022 | 52.44 | 52.77 | 51.51 | 52.03 | 51.04 | 10,200,300 |
Mar 25, 2022 | 52.75 | 53.64 | 52.71 | 53.62 | 52.60 | 7,636,000 |
Mar 24, 2022 | 52.50 | 52.68 | 51.89 | 52.50 | 51.50 | 11,448,500 |
Mar 24, 2022 | 0.9 Dividend | |||||
Mar 23, 2022 | 53.46 | 53.64 | 53.14 | 53.22 | 51.32 | 8,843,900 |
Mar 22, 2022 | 53.26 | 53.96 | 52.84 | 53.31 | 51.41 | 9,172,800 |
Mar 21, 2022 | 51.85 | 52.58 | 51.80 | 52.25 | 50.39 | 9,326,900 |
Mar 18, 2022 | 51.96 | 52.08 | 51.35 | 51.68 | 49.84 | 25,045,000 |
Mar 17, 2022 | 51.28 | 51.88 | 51.08 | 51.69 | 49.85 | 7,801,800 |
Mar 16, 2022 | 51.16 | 51.45 | 50.45 | 51.28 | 49.45 | 10,695,500 |
Mar 15, 2022 | 51.34 | 51.87 | 51.05 | 51.54 | 49.70 | 8,346,900 |
Mar 14, 2022 | 50.65 | 51.12 | 49.79 | 50.54 | 48.74 | 11,266,400 |
Mar 11, 2022 | 51.08 | 51.55 | 50.41 | 50.48 | 48.68 | 9,435,200 |
Mar 10, 2022 | 50.89 | 51.44 | 50.31 | 51.23 | 49.40 | 7,567,200 |
Mar 09, 2022 | 51.55 | 51.77 | 50.90 | 51.00 | 49.18 | 9,772,300 |
Mar 08, 2022 | 52.90 | 53.12 | 50.64 | 50.89 | 49.07 | 14,529,600 |
Mar 07, 2022 | 52.80 | 53.53 | 52.24 | 52.85 | 50.96 | 9,596,500 |
Mar 04, 2022 | 52.03 | 53.55 | 52.00 | 53.49 | 51.58 | 8,947,400 |
Mar 03, 2022 | 52.82 | 53.84 | 52.81 | 53.17 | 51.27 | 11,822,500 |
Mar 02, 2022 | 51.50 | 53.29 | 51.41 | 52.81 | 50.93 | 12,796,800 |
Mar 01, 2022 | 51.26 | 51.93 | 50.74 | 51.57 | 49.73 | 9,693,000 |
Feb 28, 2022 | 50.88 | 51.37 | 50.56 | 51.29 | 49.46 | 8,646,400 |
Feb 25, 2022 | 50.09 | 51.98 | 50.06 | 51.48 | 49.64 | 11,780,700 |
Feb 24, 2022 | 50.72 | 50.89 | 48.61 | 49.57 | 47.80 | 19,492,500 |
Feb 23, 2022 | 51.49 | 52.06 | 51.20 | 51.95 | 50.10 | 8,759,700 |
Feb 22, 2022 | 51.69 | 51.94 | 50.74 | 51.28 | 49.45 | 8,579,900 |
Feb 18, 2022 | 51.35 | 52.17 | 51.26 | 51.74 | 49.89 | 11,325,200 |
Feb 17, 2022 | 50.30 | 51.47 | 50.24 | 51.37 | 49.54 | 7,751,900 |
Feb 16, 2022 | 50.34 | 50.94 | 50.14 | 50.61 | 48.80 | 7,224,800 |
Feb 15, 2022 | 50.33 | 50.72 | 50.05 | 50.32 | 48.52 | 5,562,900 |
Feb 14, 2022 | 50.37 | 50.60 | 49.48 | 50.09 | 48.30 | 6,975,300 |
Feb 11, 2022 | 50.22 | 50.72 | 50.13 | 50.37 | 48.57 | 6,836,800 |
Feb 10, 2022 | 50.60 | 51.04 | 50.00 | 50.18 | 48.39 | 7,728,100 |
Feb 09, 2022 | 50.56 | 50.89 | 50.51 | 50.60 | 48.79 | 6,280,400 |
Feb 08, 2022 | 50.65 | 50.82 | 50.20 | 50.42 | 48.62 | 5,491,200 |
Feb 07, 2022 | 50.28 | 50.71 | 50.00 | 50.39 | 48.59 | 7,034,600 |
Feb 04, 2022 | 50.23 | 50.72 | 49.89 | 50.19 | 48.40 | 6,886,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |