Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 47.43 | 47.80 | 47.20 | 47.78 | 47.78 | 511,500 |
Jun 29, 2022 | 47.18 | 47.85 | 47.16 | 47.54 | 47.54 | 368,700 |
Jun 28, 2022 | 47.44 | 47.84 | 47.28 | 47.28 | 47.28 | 497,900 |
Jun 27, 2022 | 47.79 | 47.90 | 47.23 | 47.23 | 47.23 | 665,000 |
Jun 24, 2022 | 46.85 | 47.86 | 46.85 | 47.68 | 47.68 | 1,327,000 |
Jun 23, 2022 | 45.86 | 46.94 | 45.86 | 46.67 | 46.67 | 856,600 |
Jun 22, 2022 | 45.40 | 46.08 | 45.13 | 45.81 | 45.81 | 1,189,000 |
Jun 21, 2022 | 44.86 | 45.24 | 44.16 | 44.89 | 44.89 | 826,400 |
Jun 17, 2022 | 44.62 | 45.07 | 43.97 | 44.82 | 44.82 | 779,500 |
Jun 16, 2022 | 44.50 | 44.56 | 44.01 | 44.33 | 44.33 | 597,600 |
Jun 15, 2022 | 44.99 | 45.24 | 44.53 | 44.75 | 44.75 | 706,400 |
Jun 14, 2022 | 44.66 | 45.06 | 43.43 | 44.71 | 44.71 | 1,209,700 |
Jun 13, 2022 | 45.52 | 45.56 | 44.42 | 44.87 | 44.87 | 1,126,200 |
Jun 10, 2022 | 46.31 | 46.34 | 45.78 | 45.85 | 45.85 | 371,700 |
Jun 09, 2022 | 46.74 | 46.92 | 46.42 | 46.51 | 46.51 | 430,800 |
Jun 08, 2022 | 47.59 | 47.68 | 46.59 | 46.80 | 46.80 | 346,300 |
Jun 07, 2022 | 47.26 | 47.69 | 47.01 | 47.55 | 47.55 | 985,800 |
Jun 06, 2022 | 47.58 | 47.60 | 47.09 | 47.25 | 47.25 | 603,500 |
Jun 03, 2022 | 47.20 | 47.54 | 47.12 | 47.33 | 47.33 | 223,000 |
Jun 02, 2022 | 47.49 | 47.50 | 46.92 | 47.49 | 47.49 | 205,200 |
Jun 01, 2022 | 47.60 | 47.60 | 46.82 | 47.44 | 47.44 | 254,900 |
May 31, 2022 | 47.18 | 47.55 | 46.94 | 47.53 | 47.53 | 395,700 |
May 27, 2022 | 47.45 | 47.59 | 47.20 | 47.50 | 47.50 | 223,200 |
May 26, 2022 | 47.69 | 47.69 | 47.25 | 47.37 | 47.37 | 234,400 |
May 25, 2022 | 46.59 | 47.45 | 46.59 | 47.45 | 47.45 | 395,400 |
May 24, 2022 | 46.63 | 47.07 | 46.33 | 46.87 | 46.87 | 307,500 |
May 23, 2022 | 46.57 | 47.15 | 46.26 | 46.80 | 46.80 | 238,600 |
May 20, 2022 | 46.74 | 46.76 | 45.45 | 46.36 | 46.36 | 554,100 |
May 19, 2022 | 46.71 | 47.00 | 46.38 | 46.61 | 46.61 | 745,100 |
May 18, 2022 | 47.10 | 47.19 | 46.45 | 46.66 | 46.66 | 549,500 |
May 17, 2022 | 46.59 | 47.00 | 46.13 | 46.90 | 46.90 | 468,900 |
May 16, 2022 | 46.62 | 46.93 | 46.36 | 46.43 | 46.43 | 1,071,100 |
May 13, 2022 | 46.66 | 46.94 | 46.00 | 46.62 | 46.62 | 345,500 |
May 12, 2022 | 45.66 | 48.32 | 45.45 | 46.69 | 46.69 | 1,166,700 |
May 11, 2022 | 45.41 | 45.71 | 45.39 | 45.56 | 45.56 | 576,900 |
May 10, 2022 | 45.71 | 45.97 | 45.07 | 45.40 | 45.40 | 598,900 |
May 09, 2022 | 45.96 | 45.99 | 45.54 | 45.58 | 45.58 | 1,294,200 |
May 06, 2022 | 45.92 | 46.28 | 45.80 | 46.00 | 46.00 | 973,800 |
May 05, 2022 | 46.02 | 46.21 | 45.90 | 45.98 | 45.98 | 562,100 |
May 04, 2022 | 46.28 | 46.59 | 45.95 | 46.18 | 46.18 | 431,700 |
May 03, 2022 | 46.11 | 46.66 | 46.05 | 46.07 | 46.07 | 298,000 |
May 02, 2022 | 46.75 | 46.79 | 45.88 | 46.06 | 46.06 | 531,100 |
Apr 29, 2022 | 47.40 | 47.82 | 46.66 | 46.66 | 46.66 | 754,800 |
Apr 28, 2022 | 47.80 | 48.14 | 47.52 | 47.75 | 47.75 | 878,500 |
Apr 28, 2022 | 0.348 Dividend | |||||
Apr 27, 2022 | 47.85 | 48.01 | 47.65 | 47.78 | 47.43 | 1,542,700 |
Apr 26, 2022 | 47.84 | 47.97 | 47.63 | 47.85 | 47.50 | 1,074,900 |
Apr 25, 2022 | 47.83 | 48.11 | 47.48 | 48.04 | 47.69 | 1,054,700 |
Apr 22, 2022 | 47.79 | 47.89 | 47.69 | 47.78 | 47.43 | 309,800 |
Apr 21, 2022 | 47.88 | 48.08 | 47.75 | 47.81 | 47.46 | 467,300 |
Apr 20, 2022 | 47.94 | 48.28 | 47.85 | 47.87 | 47.52 | 796,800 |
Apr 19, 2022 | 47.92 | 48.21 | 47.75 | 47.81 | 47.46 | 382,100 |
Apr 18, 2022 | 48.01 | 48.01 | 47.69 | 47.75 | 47.40 | 614,200 |
Apr 14, 2022 | 47.89 | 48.05 | 47.51 | 48.04 | 47.69 | 663,000 |
Apr 13, 2022 | 47.86 | 48.00 | 47.48 | 48.00 | 47.65 | 297,600 |
Apr 12, 2022 | 47.96 | 47.97 | 47.62 | 47.78 | 47.43 | 344,000 |
Apr 11, 2022 | 47.79 | 47.98 | 47.44 | 47.84 | 47.49 | 287,200 |
Apr 08, 2022 | 47.62 | 48.00 | 47.56 | 47.85 | 47.50 | 634,400 |
Apr 07, 2022 | 47.80 | 48.00 | 47.40 | 47.56 | 47.21 | 664,400 |
Apr 06, 2022 | 47.44 | 48.00 | 47.40 | 47.88 | 47.53 | 659,200 |
Apr 05, 2022 | 47.73 | 48.16 | 47.47 | 47.52 | 47.17 | 656,400 |
Apr 04, 2022 | 47.70 | 47.82 | 47.30 | 47.75 | 47.40 | 694,300 |
Apr 01, 2022 | 47.85 | 47.85 | 47.33 | 47.76 | 47.41 | 888,500 |
Mar 31, 2022 | 47.99 | 48.18 | 47.53 | 47.67 | 47.32 | 554,500 |
Mar 30, 2022 | 47.33 | 48.25 | 47.12 | 48.13 | 47.78 | 990,100 |
Mar 29, 2022 | 46.91 | 47.30 | 46.90 | 47.28 | 46.94 | 1,011,400 |
Mar 28, 2022 | 46.90 | 46.92 | 46.50 | 46.66 | 46.32 | 517,500 |
Mar 25, 2022 | 46.54 | 46.92 | 46.31 | 46.88 | 46.54 | 1,017,500 |
Mar 24, 2022 | 46.32 | 46.44 | 46.03 | 46.38 | 46.04 | 398,400 |
Mar 23, 2022 | 45.75 | 46.32 | 45.75 | 46.30 | 45.96 | 629,900 |
Mar 22, 2022 | 46.28 | 46.36 | 45.77 | 45.94 | 45.61 | 787,600 |
Mar 21, 2022 | 45.98 | 46.36 | 45.96 | 46.16 | 45.82 | 560,300 |
Mar 18, 2022 | 46.21 | 46.39 | 46.04 | 46.13 | 45.79 | 883,800 |
Mar 17, 2022 | 45.53 | 46.17 | 45.53 | 46.13 | 45.79 | 462,700 |
Mar 16, 2022 | 45.64 | 46.19 | 45.21 | 45.66 | 45.33 | 1,377,300 |
Mar 15, 2022 | 45.88 | 45.97 | 45.52 | 45.71 | 45.38 | 524,100 |
Mar 14, 2022 | 46.01 | 46.19 | 45.33 | 45.59 | 45.26 | 319,800 |
Mar 11, 2022 | 45.69 | 46.08 | 45.38 | 45.72 | 45.39 | 791,600 |
Mar 10, 2022 | 45.70 | 45.88 | 45.41 | 45.80 | 45.47 | 429,800 |
Mar 09, 2022 | 46.21 | 46.21 | 45.68 | 45.72 | 45.39 | 200,800 |
Mar 08, 2022 | 46.23 | 46.50 | 45.92 | 46.02 | 45.68 | 403,200 |
Mar 07, 2022 | 46.04 | 46.25 | 45.39 | 46.11 | 45.77 | 570,100 |
Mar 04, 2022 | 44.93 | 45.88 | 44.93 | 45.84 | 45.51 | 593,600 |
Mar 03, 2022 | 45.21 | 45.32 | 44.85 | 44.99 | 44.66 | 761,300 |
Mar 02, 2022 | 44.70 | 45.21 | 44.53 | 45.16 | 44.83 | 420,600 |
Mar 01, 2022 | 45.21 | 45.30 | 44.27 | 44.64 | 44.31 | 525,100 |
Feb 28, 2022 | 44.75 | 45.19 | 44.62 | 45.17 | 44.84 | 624,400 |
Feb 25, 2022 | 44.77 | 45.23 | 44.37 | 44.93 | 44.60 | 414,900 |
Feb 24, 2022 | 44.16 | 45.21 | 44.04 | 44.82 | 44.49 | 839,200 |
Feb 23, 2022 | 44.77 | 44.77 | 44.20 | 44.35 | 44.03 | 429,300 |
Feb 22, 2022 | 44.72 | 45.02 | 44.23 | 44.70 | 44.37 | 1,428,600 |
Feb 18, 2022 | 44.69 | 44.87 | 44.59 | 44.70 | 44.37 | 366,700 |
Feb 17, 2022 | 44.69 | 45.00 | 44.55 | 44.69 | 44.36 | 426,800 |
Feb 16, 2022 | 44.60 | 44.94 | 44.33 | 44.86 | 44.53 | 408,500 |
Feb 15, 2022 | 44.51 | 44.78 | 44.20 | 44.65 | 44.32 | 650,300 |
Feb 14, 2022 | 44.66 | 44.78 | 44.12 | 44.31 | 43.99 | 402,800 |
Feb 11, 2022 | 44.92 | 45.12 | 44.50 | 44.66 | 44.33 | 353,300 |
Feb 11, 2022 | 0.348 Dividend | |||||
Feb 10, 2022 | 45.33 | 45.45 | 45.09 | 45.19 | 44.52 | 871,700 |
Feb 09, 2022 | 45.78 | 45.78 | 45.32 | 45.56 | 44.88 | 385,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |