Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 43.40 | 43.86 | 43.40 | 43.45 | 43.45 | 17,094 |
Jul 05, 2022 | 44.50 | 44.50 | 42.96 | 44.25 | 44.25 | 44,200 |
Jul 01, 2022 | 45.25 | 45.43 | 44.58 | 45.17 | 45.17 | 8,600 |
Jun 30, 2022 | 43.54 | 45.36 | 43.54 | 45.09 | 45.09 | 8,100 |
Jun 29, 2022 | 45.91 | 46.54 | 45.70 | 46.39 | 46.39 | 6,700 |
Jun 28, 2022 | 45.62 | 47.29 | 45.52 | 45.81 | 45.81 | 8,500 |
Jun 27, 2022 | 49.22 | 49.22 | 47.15 | 47.29 | 47.29 | 38,800 |
Jun 24, 2022 | 50.76 | 50.76 | 48.77 | 48.98 | 48.98 | 9,900 |
Jun 23, 2022 | 47.98 | 48.58 | 47.35 | 47.35 | 47.35 | 19,400 |
Jun 22, 2022 | 47.01 | 47.85 | 46.98 | 47.80 | 47.80 | 46,100 |
Jun 21, 2022 | 47.35 | 48.66 | 47.35 | 48.13 | 48.13 | 18,700 |
Jun 17, 2022 | 48.00 | 48.00 | 46.67 | 46.86 | 46.86 | 11,200 |
Jun 16, 2022 | 47.15 | 47.15 | 45.75 | 46.20 | 46.20 | 10,300 |
Jun 15, 2022 | 48.50 | 48.84 | 47.70 | 48.40 | 48.40 | 18,500 |
Jun 14, 2022 | 46.58 | 48.24 | 46.58 | 47.58 | 47.58 | 67,400 |
Jun 13, 2022 | 48.20 | 48.20 | 46.14 | 47.12 | 47.12 | 113,000 |
Jun 10, 2022 | 49.42 | 49.83 | 49.08 | 49.83 | 49.83 | 7,800 |
Jun 09, 2022 | 50.64 | 50.64 | 49.23 | 49.23 | 49.23 | 664,900 |
Jun 08, 2022 | 49.32 | 51.49 | 49.32 | 50.67 | 50.67 | 28,800 |
Jun 07, 2022 | 46.48 | 47.96 | 46.48 | 47.61 | 47.61 | 35,600 |
Jun 06, 2022 | 46.99 | 47.71 | 46.15 | 46.44 | 46.44 | 24,000 |
Jun 03, 2022 | 45.81 | 46.36 | 45.80 | 45.92 | 45.92 | 8,000 |
Jun 02, 2022 | 44.17 | 46.95 | 44.17 | 46.65 | 46.65 | 12,900 |
Jun 01, 2022 | 45.81 | 45.81 | 44.91 | 45.15 | 45.15 | 9,100 |
May 31, 2022 | 45.73 | 46.35 | 45.55 | 45.55 | 45.55 | 8,700 |
May 27, 2022 | 43.91 | 44.00 | 43.21 | 43.80 | 43.80 | 9,900 |
May 26, 2022 | 42.45 | 44.44 | 42.45 | 44.04 | 44.04 | 374,900 |
May 25, 2022 | 42.11 | 42.50 | 42.04 | 42.50 | 42.50 | 9,900 |
May 24, 2022 | 41.95 | 42.11 | 41.50 | 41.85 | 41.85 | 17,800 |
May 23, 2022 | 45.00 | 45.00 | 43.40 | 43.70 | 43.70 | 12,400 |
May 20, 2022 | 45.10 | 45.10 | 43.46 | 43.90 | 43.90 | 46,800 |
May 20, 2022 | 0.204 Dividend | |||||
May 19, 2022 | 43.35 | 44.94 | 43.35 | 44.80 | 44.60 | 221,300 |
May 18, 2022 | 44.51 | 45.35 | 43.37 | 43.51 | 43.31 | 198,500 |
May 17, 2022 | 47.55 | 47.55 | 45.91 | 46.28 | 46.07 | 37,600 |
May 16, 2022 | 43.47 | 45.35 | 43.47 | 44.70 | 44.50 | 23,300 |
May 13, 2022 | 43.48 | 45.82 | 43.48 | 45.46 | 45.25 | 37,000 |
May 12, 2022 | 42.29 | 44.30 | 42.29 | 43.64 | 43.44 | 21,600 |
May 11, 2022 | 43.95 | 44.37 | 42.88 | 43.20 | 43.00 | 8,100 |
May 10, 2022 | 41.57 | 43.55 | 41.27 | 42.76 | 42.57 | 13,500 |
May 09, 2022 | 41.47 | 43.25 | 41.41 | 41.59 | 41.40 | 21,600 |
May 06, 2022 | 44.10 | 44.60 | 43.40 | 43.69 | 43.49 | 13,600 |
May 05, 2022 | 44.94 | 46.66 | 44.15 | 44.76 | 44.56 | 15,100 |
May 04, 2022 | 45.35 | 47.57 | 45.35 | 47.57 | 47.35 | 6,600 |
May 03, 2022 | 46.65 | 48.58 | 46.65 | 47.96 | 47.74 | 15,900 |
May 02, 2022 | 48.04 | 48.04 | 46.02 | 47.20 | 46.99 | 13,700 |
Apr 29, 2022 | 47.00 | 48.13 | 45.97 | 46.95 | 46.74 | 26,500 |
Apr 28, 2022 | 42.71 | 43.25 | 41.96 | 42.10 | 41.91 | 17,600 |
Apr 27, 2022 | 41.06 | 42.84 | 41.06 | 42.71 | 42.52 | 16,300 |
Apr 26, 2022 | 43.96 | 43.96 | 41.37 | 41.68 | 41.49 | 20,600 |
Apr 25, 2022 | 42.89 | 42.89 | 40.61 | 42.45 | 42.26 | 33,300 |
Apr 22, 2022 | 43.66 | 43.86 | 42.22 | 42.80 | 42.61 | 13,100 |
Apr 21, 2022 | 45.00 | 45.00 | 42.52 | 42.67 | 42.48 | 14,200 |
Apr 20, 2022 | 46.30 | 46.30 | 44.58 | 44.58 | 44.38 | 9,200 |
Apr 19, 2022 | 45.42 | 46.73 | 45.32 | 46.25 | 46.04 | 8,600 |
Apr 18, 2022 | 46.84 | 47.05 | 45.53 | 46.54 | 46.33 | 6,400 |
Apr 14, 2022 | 45.65 | 47.27 | 45.65 | 46.92 | 46.71 | 24,400 |
Apr 13, 2022 | 45.97 | 48.24 | 45.97 | 47.73 | 47.51 | 7,700 |
Apr 12, 2022 | 46.52 | 46.87 | 45.72 | 45.72 | 45.51 | 29,500 |
Apr 11, 2022 | 46.50 | 47.56 | 46.38 | 47.24 | 47.02 | 28,200 |
Apr 08, 2022 | 48.43 | 48.43 | 46.42 | 46.80 | 46.59 | 16,900 |
Apr 07, 2022 | 47.24 | 47.82 | 46.67 | 47.05 | 46.84 | 7,500 |
Apr 06, 2022 | 47.71 | 47.79 | 46.91 | 47.24 | 47.02 | 10,200 |
Apr 05, 2022 | 49.10 | 49.10 | 48.51 | 48.51 | 48.29 | 4,700 |
Apr 04, 2022 | 49.75 | 50.30 | 49.65 | 50.05 | 49.82 | 12,600 |
Apr 01, 2022 | 47.80 | 50.00 | 47.80 | 49.24 | 49.02 | 12,700 |
Mar 31, 2022 | 47.00 | 47.22 | 46.38 | 46.38 | 46.17 | 3,200 |
Mar 30, 2022 | 50.10 | 50.10 | 47.49 | 47.49 | 47.27 | 17,500 |
Mar 29, 2022 | 47.36 | 49.90 | 47.36 | 49.30 | 49.08 | 5,300 |
Mar 28, 2022 | 47.09 | 47.82 | 46.45 | 47.82 | 47.60 | 21,600 |
Mar 25, 2022 | 44.65 | 46.14 | 44.65 | 45.65 | 45.44 | 8,700 |
Mar 24, 2022 | 48.24 | 48.24 | 45.90 | 46.57 | 46.36 | 55,500 |
Mar 23, 2022 | 48.44 | 48.93 | 46.42 | 48.14 | 47.92 | 80,800 |
Mar 22, 2022 | 51.47 | 51.47 | 48.36 | 50.84 | 50.61 | 28,000 |
Mar 21, 2022 | 47.92 | 49.37 | 47.15 | 48.20 | 47.98 | 24,200 |
Mar 18, 2022 | 49.37 | 52.13 | 48.85 | 51.75 | 51.51 | 999,100 |
Mar 17, 2022 | 49.20 | 49.20 | 47.10 | 48.47 | 48.25 | 80,400 |
Mar 16, 2022 | 46.44 | 52.68 | 46.44 | 51.27 | 51.04 | 63,400 |
Mar 15, 2022 | 38.79 | 40.29 | 37.19 | 39.50 | 39.32 | 104,100 |
Mar 14, 2022 | 42.91 | 42.91 | 40.20 | 41.00 | 40.81 | 43,200 |
Mar 11, 2022 | 46.51 | 47.50 | 44.58 | 44.70 | 44.50 | 49,300 |
Mar 10, 2022 | 47.49 | 48.11 | 47.26 | 47.30 | 47.08 | 44,500 |
Mar 09, 2022 | 49.60 | 50.75 | 49.45 | 50.52 | 50.29 | 28,200 |
Mar 08, 2022 | 48.08 | 49.83 | 48.08 | 48.80 | 48.58 | 10,900 |
Mar 07, 2022 | 51.51 | 51.51 | 48.59 | 48.59 | 48.37 | 140,200 |
Mar 04, 2022 | 52.07 | 52.07 | 50.15 | 50.15 | 49.92 | 500,000 |
Mar 03, 2022 | 52.07 | 53.00 | 52.07 | 52.55 | 52.31 | 29,400 |
Mar 02, 2022 | 53.69 | 54.24 | 53.44 | 54.24 | 53.99 | 10,400 |
Mar 01, 2022 | 54.75 | 54.75 | 54.02 | 54.38 | 54.13 | 7,200 |
Feb 28, 2022 | 54.36 | 54.36 | 53.30 | 53.49 | 53.25 | 11,900 |
Feb 25, 2022 | 55.30 | 55.30 | 53.85 | 54.75 | 54.50 | 30,400 |
Feb 24, 2022 | 53.03 | 56.00 | 53.03 | 55.76 | 55.51 | 16,900 |
Feb 23, 2022 | 57.00 | 57.00 | 55.36 | 55.84 | 55.59 | 60,600 |
Feb 22, 2022 | 58.30 | 58.30 | 56.10 | 56.91 | 56.65 | 14,300 |
Feb 18, 2022 | 59.22 | 60.30 | 58.01 | 58.01 | 57.75 | 5,600 |
Feb 17, 2022 | 59.70 | 61.92 | 59.70 | 60.60 | 60.32 | 69,500 |
Feb 16, 2022 | 62.72 | 62.72 | 60.60 | 60.89 | 60.61 | 15,500 |
Feb 15, 2022 | 60.86 | 61.02 | 60.33 | 60.68 | 60.40 | 29,400 |
Feb 14, 2022 | 58.50 | 60.70 | 58.50 | 59.22 | 58.95 | 7,500 |
Feb 11, 2022 | 59.38 | 61.34 | 58.83 | 58.83 | 58.56 | 7,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |