Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | 0.00 | 0.00 | 0.00 | 58.72 | 58.72 | - |
Jul 04, 2022 | 57.33 | 57.50 | 56.05 | 56.29 | 56.29 | 36,502 |
Jul 01, 2022 | 56.46 | 57.57 | 56.41 | 57.12 | 57.12 | 208,966 |
Jun 30, 2022 | 56.13 | 56.52 | 55.19 | 55.82 | 55.82 | 139,251 |
Jun 29, 2022 | 55.89 | 57.17 | 55.50 | 56.14 | 56.14 | 305,118 |
Jun 28, 2022 | 57.60 | 57.84 | 56.23 | 56.24 | 56.24 | 263,072 |
Jun 27, 2022 | 58.26 | 58.77 | 57.43 | 57.56 | 57.56 | 225,044 |
Jun 24, 2022 | 56.90 | 58.59 | 56.81 | 58.25 | 58.25 | 537,793 |
Jun 23, 2022 | 54.55 | 56.48 | 54.55 | 56.23 | 56.23 | 693,473 |
Jun 22, 2022 | 53.73 | 55.05 | 53.45 | 54.40 | 54.40 | 136,495 |
Jun 21, 2022 | 53.84 | 55.00 | 53.58 | 54.30 | 54.30 | 193,035 |
Jun 20, 2022 | 52.98 | 53.89 | 52.33 | 52.70 | 52.70 | 36,440 |
Jun 17, 2022 | 52.50 | 53.50 | 52.11 | 52.98 | 52.98 | 158,594 |
Jun 15, 2022 | 52.51 | 53.51 | 52.51 | 52.68 | 52.68 | 309,823 |
Jun 14, 2022 | 52.00 | 53.79 | 51.55 | 52.50 | 52.50 | 357,389 |
Jun 13, 2022 | 52.10 | 52.96 | 51.33 | 51.49 | 51.49 | 324,379 |
Jun 10, 2022 | 53.57 | 54.07 | 52.55 | 52.55 | 52.55 | 355,474 |
Jun 09, 2022 | 54.55 | 55.58 | 54.34 | 54.34 | 54.34 | 179,088 |
Jun 08, 2022 | 55.38 | 55.40 | 54.74 | 54.94 | 54.94 | 370,950 |
Jun 07, 2022 | 54.11 | 55.65 | 53.88 | 55.25 | 55.25 | 367,447 |
Jun 06, 2022 | 54.01 | 54.73 | 53.41 | 54.14 | 54.14 | 666,619 |
Jun 03, 2022 | 54.43 | 54.44 | 53.52 | 53.53 | 53.53 | 214,981 |
Jun 02, 2022 | 54.72 | 54.98 | 52.38 | 54.49 | 54.49 | 450,904 |
Jun 01, 2022 | 53.96 | 54.98 | 53.93 | 54.46 | 54.46 | 393,109 |
May 31, 2022 | 53.80 | 54.34 | 52.84 | 54.07 | 54.07 | 173,965 |
May 30, 2022 | 53.97 | 53.99 | 53.21 | 53.59 | 53.59 | 36,579 |
May 27, 2022 | 53.00 | 53.95 | 53.00 | 53.84 | 53.84 | 211,457 |
May 26, 2022 | 52.89 | 53.10 | 52.51 | 52.77 | 52.77 | 218,121 |
May 25, 2022 | 51.93 | 53.07 | 51.72 | 52.50 | 52.50 | 236,734 |
May 24, 2022 | 51.75 | 52.35 | 50.72 | 51.92 | 51.92 | 265,025 |
May 23, 2022 | 51.01 | 52.24 | 50.84 | 52.22 | 52.22 | 404,007 |
May 20, 2022 | 52.78 | 52.78 | 50.02 | 51.01 | 51.01 | 668,243 |
May 19, 2022 | 51.93 | 52.78 | 51.35 | 51.91 | 51.91 | 303,522 |
May 18, 2022 | 54.11 | 54.72 | 52.72 | 52.96 | 52.96 | 112,578 |
May 18, 2022 | 0.12873 Dividend | |||||
May 17, 2022 | 54.66 | 54.98 | 54.23 | 54.60 | 54.47 | 97,598 |
May 16, 2022 | 54.54 | 54.54 | 54.54 | 54.54 | 54.41 | - |
May 13, 2022 | 56.23 | 56.23 | 54.40 | 54.54 | 54.41 | 207,551 |
May 12, 2022 | 55.58 | 55.68 | 53.46 | 54.38 | 54.25 | 343,215 |
May 11, 2022 | 57.19 | 57.64 | 55.57 | 55.90 | 55.77 | 201,578 |
May 10, 2022 | 57.80 | 58.54 | 57.03 | 57.38 | 57.24 | 329,036 |
May 09, 2022 | 57.50 | 58.14 | 56.46 | 56.46 | 56.33 | 176,503 |
May 06, 2022 | 58.03 | 58.70 | 57.42 | 57.80 | 57.66 | 243,623 |
May 05, 2022 | 59.44 | 59.49 | 57.46 | 57.77 | 57.63 | 133,729 |
May 04, 2022 | 58.22 | 59.44 | 57.66 | 59.44 | 59.30 | 172,010 |
May 03, 2022 | 60.34 | 60.34 | 58.01 | 58.05 | 57.91 | 342,419 |
May 02, 2022 | 57.61 | 60.36 | 57.61 | 60.36 | 60.22 | 459,529 |
Apr 29, 2022 | 58.80 | 59.19 | 57.36 | 57.36 | 57.22 | 260,338 |
Apr 28, 2022 | 59.51 | 60.17 | 58.81 | 59.58 | 59.44 | 363,688 |
Apr 27, 2022 | 58.47 | 60.44 | 58.27 | 58.51 | 58.37 | 791,349 |
Apr 26, 2022 | 57.12 | 57.46 | 55.33 | 55.33 | 55.20 | 302,288 |
Apr 25, 2022 | 54.46 | 57.12 | 54.46 | 56.76 | 56.63 | 353,398 |
Apr 22, 2022 | 55.19 | 55.56 | 54.77 | 54.77 | 54.64 | 223,015 |
Apr 20, 2022 | 55.89 | 56.15 | 54.95 | 55.21 | 55.08 | 195,505 |
Apr 19, 2022 | 54.49 | 55.70 | 54.08 | 55.43 | 55.30 | 167,394 |
Apr 18, 2022 | 54.68 | 55.05 | 54.01 | 54.16 | 54.03 | 175,724 |
Apr 14, 2022 | 56.44 | 56.94 | 54.68 | 54.68 | 54.55 | 139,768 |
Apr 13, 2022 | 54.79 | 56.36 | 54.79 | 56.06 | 55.93 | 181,480 |
Apr 12, 2022 | 55.75 | 56.23 | 54.71 | 54.77 | 54.64 | 300,603 |
Apr 11, 2022 | 57.50 | 57.50 | 55.50 | 55.50 | 55.37 | 479,094 |
Apr 08, 2022 | 59.70 | 59.70 | 58.07 | 58.07 | 57.93 | 230,879 |
Apr 07, 2022 | 58.59 | 59.97 | 58.40 | 59.48 | 59.34 | 275,891 |
Apr 06, 2022 | 59.73 | 60.00 | 58.21 | 58.61 | 58.47 | 388,805 |
Apr 05, 2022 | 60.45 | 60.89 | 60.05 | 60.05 | 59.91 | 190,038 |
Apr 04, 2022 | 60.01 | 60.49 | 59.47 | 60.19 | 60.05 | 156,020 |
Apr 01, 2022 | 60.50 | 60.81 | 59.53 | 59.64 | 59.50 | 258,428 |
Mar 31, 2022 | 62.78 | 62.78 | 61.20 | 61.35 | 61.21 | 236,326 |
Mar 30, 2022 | 61.98 | 62.90 | 61.61 | 62.31 | 62.16 | 95,045 |
Mar 29, 2022 | 62.96 | 62.96 | 61.00 | 62.39 | 62.24 | 235,315 |
Mar 28, 2022 | 60.25 | 62.07 | 60.25 | 61.49 | 61.35 | 264,893 |
Mar 25, 2022 | 61.26 | 61.26 | 59.26 | 59.63 | 59.49 | 227,065 |
Mar 24, 2022 | 60.36 | 61.26 | 59.41 | 61.26 | 61.12 | 433,927 |
Mar 23, 2022 | 61.82 | 61.82 | 60.12 | 60.12 | 59.98 | 258,831 |
Mar 22, 2022 | 61.09 | 62.88 | 61.08 | 62.61 | 62.46 | 211,435 |
Mar 21, 2022 | 62.52 | 62.52 | 61.02 | 61.02 | 60.88 | 233,911 |
Mar 18, 2022 | 61.56 | 62.87 | 61.56 | 62.52 | 62.37 | 378,938 |
Mar 17, 2022 | 62.24 | 62.68 | 60.96 | 61.50 | 61.35 | 286,864 |
Mar 16, 2022 | 61.95 | 62.47 | 60.70 | 62.14 | 61.99 | 434,725 |
Mar 15, 2022 | 59.29 | 61.87 | 59.29 | 61.52 | 61.37 | 325,434 |
Mar 14, 2022 | 58.97 | 60.22 | 58.85 | 59.03 | 58.89 | 372,765 |
Mar 11, 2022 | 60.33 | 60.47 | 58.89 | 58.89 | 58.75 | 399,899 |
Mar 10, 2022 | 59.49 | 60.16 | 59.08 | 59.59 | 59.45 | 370,977 |
Mar 09, 2022 | 59.11 | 60.48 | 58.61 | 60.48 | 60.34 | 637,695 |
Mar 08, 2022 | 59.10 | 59.73 | 57.31 | 58.08 | 57.94 | 424,154 |
Mar 07, 2022 | 60.34 | 60.87 | 58.99 | 59.76 | 59.62 | 537,341 |
Mar 04, 2022 | 61.51 | 62.74 | 60.74 | 60.74 | 60.60 | 472,733 |
Mar 03, 2022 | 63.39 | 63.66 | 61.56 | 61.58 | 61.43 | 395,180 |
Mar 02, 2022 | 63.70 | 64.70 | 63.59 | 63.59 | 63.44 | 522,128 |
Feb 25, 2022 | 62.95 | 63.87 | 62.45 | 63.47 | 63.32 | 497,422 |
Feb 24, 2022 | 57.01 | 63.01 | 57.00 | 63.01 | 62.86 | 682,364 |
Feb 23, 2022 | 60.60 | 60.88 | 58.30 | 58.30 | 58.16 | 634,987 |
Feb 22, 2022 | 60.58 | 61.30 | 60.04 | 60.23 | 60.09 | 854,192 |
Feb 21, 2022 | 61.60 | 61.60 | 59.61 | 59.67 | 59.53 | 75,329 |
Feb 18, 2022 | 62.90 | 62.90 | 61.23 | 61.60 | 61.45 | 564,483 |
Feb 17, 2022 | 64.00 | 64.00 | 62.42 | 62.42 | 62.27 | 344,817 |
Feb 16, 2022 | 64.30 | 64.71 | 63.10 | 64.05 | 63.90 | 113,305 |
Feb 16, 2022 | 0.129745 Dividend | |||||
Feb 15, 2022 | 65.30 | 65.50 | 60.98 | 64.23 | 63.95 | 213,726 |
Feb 14, 2022 | 63.90 | 64.68 | 63.34 | 64.68 | 64.40 | 319,108 |
Feb 11, 2022 | 65.60 | 66.00 | 64.33 | 64.59 | 64.31 | 406,267 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |