Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 53.93 | 54.38 | 53.30 | 53.70 | 53.70 | 3,519,630 |
Jun 27, 2022 | 52.10 | 53.36 | 52.03 | 53.03 | 53.03 | 2,040,200 |
Jun 24, 2022 | 51.73 | 52.27 | 51.26 | 51.79 | 51.79 | 2,211,500 |
Jun 23, 2022 | 51.81 | 52.15 | 50.68 | 51.15 | 51.15 | 2,110,600 |
Jun 22, 2022 | 50.74 | 52.01 | 50.39 | 51.40 | 51.40 | 2,148,500 |
Jun 21, 2022 | 51.81 | 52.39 | 51.56 | 51.84 | 51.84 | 2,079,300 |
Jun 17, 2022 | 50.88 | 51.30 | 48.91 | 50.11 | 50.11 | 3,386,500 |
Jun 16, 2022 | 52.57 | 52.57 | 51.23 | 51.35 | 51.35 | 1,976,900 |
Jun 15, 2022 | 54.27 | 54.47 | 52.41 | 53.47 | 53.47 | 1,921,600 |
Jun 14, 2022 | 55.02 | 55.16 | 53.74 | 54.17 | 54.17 | 2,435,200 |
Jun 13, 2022 | 55.80 | 55.92 | 54.37 | 54.96 | 54.96 | 1,741,300 |
Jun 10, 2022 | 56.47 | 57.20 | 56.33 | 56.83 | 56.83 | 1,065,400 |
Jun 09, 2022 | 58.45 | 58.63 | 57.17 | 57.24 | 57.24 | 1,362,100 |
Jun 08, 2022 | 59.13 | 59.38 | 58.27 | 58.78 | 58.78 | 751,800 |
Jun 07, 2022 | 58.14 | 59.05 | 58.14 | 59.05 | 59.05 | 1,065,100 |
Jun 06, 2022 | 59.00 | 59.07 | 58.27 | 58.39 | 58.39 | 936,300 |
Jun 03, 2022 | 58.95 | 59.22 | 58.55 | 58.67 | 58.67 | 924,900 |
Jun 02, 2022 | 57.90 | 58.97 | 57.80 | 58.91 | 58.91 | 993,800 |
Jun 01, 2022 | 58.06 | 58.45 | 57.46 | 58.09 | 58.09 | 1,206,400 |
May 31, 2022 | 57.98 | 58.36 | 57.64 | 57.84 | 57.84 | 1,336,900 |
May 27, 2022 | 57.10 | 57.63 | 56.91 | 57.50 | 57.50 | 1,149,900 |
May 26, 2022 | 56.98 | 57.25 | 56.67 | 57.08 | 57.08 | 1,204,900 |
May 25, 2022 | 57.67 | 57.79 | 56.74 | 56.84 | 56.84 | 1,535,000 |
May 24, 2022 | 57.61 | 57.80 | 56.71 | 57.76 | 57.76 | 1,651,600 |
May 23, 2022 | 57.61 | 57.97 | 57.07 | 57.78 | 57.78 | 794,400 |
May 20, 2022 | 57.09 | 57.74 | 56.73 | 57.25 | 57.25 | 3,987,400 |
May 19, 2022 | 56.49 | 57.41 | 56.29 | 57.10 | 57.10 | 1,688,800 |
May 18, 2022 | 57.19 | 57.54 | 56.64 | 56.99 | 56.99 | 1,543,300 |
May 17, 2022 | 56.58 | 57.17 | 56.33 | 57.17 | 57.17 | 1,379,800 |
May 16, 2022 | 55.46 | 56.70 | 55.46 | 56.39 | 56.39 | 1,683,900 |
May 13, 2022 | 55.00 | 55.65 | 54.84 | 55.42 | 55.42 | 1,670,800 |
May 12, 2022 | 53.73 | 54.42 | 53.30 | 54.42 | 54.42 | 1,843,700 |
May 11, 2022 | 54.26 | 54.87 | 53.50 | 53.68 | 53.68 | 1,667,800 |
May 10, 2022 | 53.88 | 54.52 | 52.87 | 53.67 | 53.67 | 1,867,300 |
May 09, 2022 | 54.93 | 54.93 | 53.31 | 53.55 | 53.55 | 1,844,700 |
May 06, 2022 | 55.24 | 55.70 | 54.42 | 55.46 | 55.46 | 1,637,800 |
May 05, 2022 | 56.26 | 56.27 | 54.32 | 54.89 | 54.89 | 1,751,500 |
May 04, 2022 | 54.75 | 56.09 | 54.35 | 56.00 | 56.00 | 2,013,100 |
May 03, 2022 | 53.02 | 54.35 | 53.02 | 54.08 | 54.08 | 1,468,500 |
May 02, 2022 | 52.85 | 53.38 | 52.36 | 52.98 | 52.98 | 2,540,300 |
Apr 29, 2022 | 55.59 | 55.60 | 52.67 | 52.90 | 52.90 | 3,014,500 |
Apr 28, 2022 | 55.36 | 56.25 | 55.09 | 56.05 | 56.05 | 1,736,100 |
Apr 27, 2022 | 54.97 | 55.45 | 54.54 | 55.05 | 55.05 | 1,227,300 |
Apr 26, 2022 | 55.50 | 55.74 | 54.75 | 55.04 | 55.04 | 1,663,600 |
Apr 25, 2022 | 55.70 | 56.38 | 54.87 | 55.94 | 55.94 | 1,956,300 |
Apr 22, 2022 | 57.81 | 57.89 | 56.42 | 56.90 | 56.90 | 1,999,000 |
Apr 21, 2022 | 57.82 | 58.73 | 57.58 | 58.15 | 58.15 | 2,286,000 |
Apr 20, 2022 | 57.59 | 58.20 | 57.27 | 57.81 | 57.81 | 1,261,900 |
Apr 19, 2022 | 57.18 | 57.69 | 57.10 | 57.39 | 57.39 | 854,400 |
Apr 18, 2022 | 57.55 | 57.70 | 57.15 | 57.27 | 57.27 | 772,100 |
Apr 14, 2022 | 57.39 | 57.90 | 57.31 | 57.46 | 57.46 | 761,200 |
Apr 13, 2022 | 57.59 | 57.99 | 57.15 | 57.58 | 57.58 | 1,072,800 |
Apr 12, 2022 | 57.52 | 57.87 | 57.04 | 57.10 | 57.10 | 941,800 |
Apr 11, 2022 | 57.85 | 58.09 | 57.24 | 57.29 | 57.29 | 1,804,900 |
Apr 08, 2022 | 58.69 | 59.06 | 58.37 | 58.73 | 58.73 | 950,300 |
Apr 07, 2022 | 58.90 | 58.90 | 57.84 | 58.57 | 58.57 | 1,243,200 |
Apr 06, 2022 | 57.94 | 58.82 | 57.86 | 58.77 | 58.77 | 1,805,400 |
Apr 05, 2022 | 57.95 | 58.88 | 57.81 | 57.85 | 57.85 | 1,292,000 |
Apr 04, 2022 | 57.53 | 57.77 | 57.10 | 57.57 | 57.57 | 1,743,100 |
Apr 01, 2022 | 56.49 | 57.17 | 56.46 | 57.11 | 57.11 | 2,094,900 |
Mar 31, 2022 | 56.82 | 57.28 | 56.38 | 56.42 | 56.42 | 1,842,000 |
Mar 30, 2022 | 57.84 | 57.84 | 56.83 | 57.20 | 57.20 | 3,496,100 |
Mar 30, 2022 | 0.72 Dividend | |||||
Mar 29, 2022 | 57.05 | 58.31 | 56.80 | 58.13 | 57.41 | 1,788,500 |
Mar 28, 2022 | 57.73 | 57.83 | 57.22 | 57.50 | 56.79 | 3,270,200 |
Mar 25, 2022 | 56.74 | 58.18 | 56.71 | 58.08 | 57.36 | 1,548,400 |
Mar 24, 2022 | 56.78 | 57.43 | 56.31 | 56.74 | 56.04 | 1,717,100 |
Mar 23, 2022 | 56.20 | 56.64 | 56.01 | 56.27 | 55.57 | 1,437,400 |
Mar 22, 2022 | 56.06 | 56.60 | 55.77 | 56.01 | 55.32 | 1,506,900 |
Mar 21, 2022 | 55.02 | 56.19 | 54.91 | 56.06 | 55.37 | 2,239,400 |
Mar 18, 2022 | 54.68 | 54.98 | 54.35 | 54.67 | 53.99 | 1,659,800 |
Mar 17, 2022 | 54.03 | 55.13 | 53.86 | 54.60 | 53.92 | 1,815,300 |
Mar 16, 2022 | 54.73 | 54.76 | 53.14 | 53.62 | 52.96 | 1,597,900 |
Mar 15, 2022 | 52.97 | 54.47 | 52.66 | 54.30 | 53.63 | 1,626,000 |
Mar 14, 2022 | 54.37 | 54.63 | 53.52 | 53.59 | 52.93 | 3,350,500 |
Mar 11, 2022 | 56.02 | 56.39 | 54.67 | 54.68 | 54.00 | 1,758,300 |
Mar 10, 2022 | 55.94 | 56.56 | 55.70 | 56.12 | 55.42 | 1,747,600 |
Mar 09, 2022 | 55.85 | 56.50 | 55.37 | 55.66 | 54.97 | 1,633,300 |
Mar 08, 2022 | 56.10 | 56.88 | 55.60 | 55.90 | 55.21 | 1,926,500 |
Mar 07, 2022 | 56.45 | 56.84 | 55.59 | 55.75 | 55.06 | 1,843,800 |
Mar 04, 2022 | 54.90 | 56.53 | 54.88 | 56.39 | 55.69 | 1,788,800 |
Mar 03, 2022 | 54.99 | 55.71 | 54.91 | 55.39 | 54.70 | 1,484,600 |
Mar 02, 2022 | 53.95 | 55.19 | 53.80 | 55.03 | 54.35 | 1,915,200 |
Mar 01, 2022 | 53.80 | 54.27 | 53.08 | 53.43 | 52.77 | 1,399,700 |
Feb 28, 2022 | 52.38 | 53.73 | 52.30 | 53.71 | 53.04 | 1,788,400 |
Feb 25, 2022 | 51.56 | 52.58 | 51.43 | 52.54 | 51.89 | 3,381,600 |
Feb 24, 2022 | 51.92 | 51.93 | 51.02 | 51.41 | 50.77 | 1,984,700 |
Feb 23, 2022 | 52.22 | 52.55 | 51.94 | 52.23 | 51.58 | 1,509,900 |
Feb 22, 2022 | 52.64 | 52.92 | 51.33 | 51.88 | 51.24 | 1,880,700 |
Feb 18, 2022 | 52.28 | 52.51 | 52.00 | 52.45 | 51.80 | 2,309,200 |
Feb 17, 2022 | 52.25 | 52.93 | 52.10 | 52.41 | 51.76 | 1,591,800 |
Feb 16, 2022 | 52.45 | 52.72 | 51.90 | 52.49 | 51.84 | 2,830,700 |
Feb 15, 2022 | 52.19 | 52.82 | 51.92 | 52.72 | 52.07 | 2,105,300 |
Feb 14, 2022 | 52.39 | 52.50 | 51.54 | 52.32 | 51.67 | 2,151,700 |
Feb 11, 2022 | 51.71 | 52.83 | 51.52 | 52.48 | 51.83 | 2,279,900 |
Feb 10, 2022 | 51.87 | 52.30 | 51.45 | 51.52 | 50.88 | 1,369,100 |
Feb 09, 2022 | 51.50 | 52.00 | 51.36 | 51.98 | 51.34 | 1,460,100 |
Feb 08, 2022 | 50.96 | 51.50 | 50.76 | 51.31 | 50.67 | 1,651,600 |
Feb 07, 2022 | 50.58 | 51.37 | 50.45 | 51.30 | 50.66 | 2,744,000 |
Feb 04, 2022 | 50.81 | 51.12 | 50.38 | 50.57 | 49.94 | 1,270,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |