Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 39.94 | 39.70 | 39.64 | 39.65 | 39.65 | 10,848 |
May 17, 2022 | 39.94 | 40.04 | 39.71 | 39.99 | 39.99 | 256,900 |
May 16, 2022 | 39.15 | 39.46 | 39.12 | 39.38 | 39.38 | 383,300 |
May 13, 2022 | 38.73 | 39.23 | 38.72 | 39.16 | 39.16 | 308,600 |
May 12, 2022 | 38.34 | 38.69 | 38.11 | 38.45 | 38.45 | 576,100 |
May 11, 2022 | 38.94 | 39.31 | 38.76 | 38.80 | 38.80 | 523,900 |
May 10, 2022 | 39.23 | 39.25 | 38.57 | 38.85 | 38.85 | 458,400 |
May 09, 2022 | 39.12 | 39.36 | 38.85 | 38.90 | 38.90 | 623,800 |
May 06, 2022 | 39.90 | 40.16 | 39.58 | 39.92 | 39.92 | 458,400 |
May 05, 2022 | 40.81 | 40.81 | 39.85 | 40.23 | 40.23 | 660,300 |
May 04, 2022 | 40.75 | 41.63 | 40.57 | 41.59 | 41.59 | 778,300 |
May 03, 2022 | 40.85 | 41.04 | 40.74 | 41.00 | 41.00 | 363,200 |
May 02, 2022 | 40.54 | 40.65 | 39.99 | 40.47 | 40.47 | 318,100 |
Apr 29, 2022 | 41.51 | 41.71 | 40.81 | 40.81 | 40.81 | 350,700 |
Apr 28, 2022 | 40.89 | 41.26 | 40.59 | 41.15 | 41.15 | 572,800 |
Apr 27, 2022 | 40.35 | 40.76 | 40.26 | 40.59 | 40.59 | 843,800 |
Apr 26, 2022 | 40.67 | 40.69 | 40.13 | 40.15 | 40.15 | 433,800 |
Apr 25, 2022 | 40.80 | 41.00 | 40.38 | 40.97 | 40.97 | 416,500 |
Apr 22, 2022 | 42.20 | 42.30 | 41.49 | 41.49 | 41.49 | 539,200 |
Apr 21, 2022 | 43.00 | 43.09 | 42.17 | 42.33 | 42.33 | 302,600 |
Apr 20, 2022 | 43.12 | 43.22 | 42.88 | 43.05 | 43.05 | 467,900 |
Apr 19, 2022 | 43.26 | 43.37 | 43.12 | 43.28 | 43.28 | 427,800 |
Apr 18, 2022 | 43.45 | 43.77 | 43.42 | 43.64 | 43.64 | 204,100 |
Apr 14, 2022 | 43.81 | 43.81 | 43.57 | 43.74 | 43.74 | 198,400 |
Apr 13, 2022 | 43.79 | 44.04 | 43.79 | 44.04 | 44.04 | 205,500 |
Apr 12, 2022 | 44.06 | 44.06 | 43.57 | 43.63 | 43.63 | 159,600 |
Apr 11, 2022 | 43.96 | 44.02 | 43.77 | 43.85 | 43.85 | 153,100 |
Apr 08, 2022 | 44.08 | 44.29 | 43.98 | 44.20 | 44.20 | 180,600 |
Apr 07, 2022 | 43.75 | 44.03 | 43.57 | 43.89 | 43.89 | 188,500 |
Apr 06, 2022 | 44.22 | 44.29 | 43.82 | 44.02 | 44.02 | 286,100 |
Apr 05, 2022 | 44.85 | 44.86 | 44.16 | 44.21 | 44.21 | 130,900 |
Apr 04, 2022 | 44.89 | 44.95 | 44.79 | 44.95 | 44.95 | 175,300 |
Apr 01, 2022 | 44.37 | 44.57 | 44.23 | 44.57 | 44.57 | 163,200 |
Mar 31, 2022 | 43.87 | 44.02 | 43.73 | 43.76 | 43.76 | 386,300 |
Mar 30, 2022 | 43.83 | 44.00 | 43.77 | 43.89 | 43.89 | 202,500 |
Mar 29, 2022 | 43.67 | 43.72 | 43.42 | 43.70 | 43.70 | 233,800 |
Mar 28, 2022 | 43.35 | 43.38 | 43.11 | 43.34 | 43.34 | 281,200 |
Mar 25, 2022 | 43.43 | 43.54 | 43.32 | 43.48 | 43.48 | 206,500 |
Mar 25, 2022 | 0.37 Dividend | |||||
Mar 24, 2022 | 43.67 | 44.00 | 43.65 | 43.92 | 43.55 | 177,000 |
Mar 23, 2022 | 43.33 | 43.78 | 43.33 | 43.58 | 43.21 | 289,500 |
Mar 22, 2022 | 43.54 | 43.61 | 43.38 | 43.50 | 43.13 | 270,100 |
Mar 21, 2022 | 43.06 | 43.25 | 42.97 | 43.25 | 42.89 | 404,100 |
Mar 18, 2022 | 42.57 | 43.31 | 42.45 | 43.27 | 42.91 | 242,100 |
Mar 17, 2022 | 42.28 | 42.72 | 42.06 | 42.68 | 42.32 | 267,500 |
Mar 16, 2022 | 41.59 | 42.26 | 41.28 | 42.19 | 41.83 | 332,300 |
Mar 15, 2022 | 40.46 | 40.67 | 40.23 | 40.62 | 40.28 | 800,800 |
Mar 14, 2022 | 41.69 | 41.79 | 41.00 | 41.08 | 40.73 | 551,000 |
Mar 11, 2022 | 42.58 | 42.58 | 41.88 | 41.92 | 41.57 | 595,800 |
Mar 10, 2022 | 41.80 | 42.40 | 41.80 | 42.29 | 41.93 | 387,300 |
Mar 09, 2022 | 42.10 | 42.39 | 42.01 | 42.24 | 41.88 | 430,700 |
Mar 08, 2022 | 42.46 | 42.47 | 41.97 | 42.01 | 41.66 | 815,200 |
Mar 07, 2022 | 43.41 | 43.46 | 42.40 | 42.48 | 42.12 | 528,400 |
Mar 04, 2022 | 43.31 | 43.64 | 43.14 | 43.64 | 43.27 | 930,200 |
Mar 03, 2022 | 43.76 | 44.04 | 43.55 | 43.79 | 43.42 | 1,546,600 |
Mar 02, 2022 | 43.29 | 43.62 | 42.97 | 43.48 | 43.11 | 772,400 |
Mar 01, 2022 | 43.91 | 44.23 | 43.07 | 43.32 | 42.96 | 637,200 |
Feb 28, 2022 | 44.14 | 44.51 | 44.01 | 44.29 | 43.92 | 996,100 |
Feb 25, 2022 | 44.85 | 45.60 | 44.77 | 45.46 | 45.08 | 299,400 |
Feb 24, 2022 | 43.85 | 44.78 | 43.58 | 44.78 | 44.40 | 782,900 |
Feb 23, 2022 | 46.52 | 46.52 | 46.03 | 46.12 | 45.73 | 745,400 |
Feb 22, 2022 | 46.48 | 46.78 | 46.27 | 46.65 | 46.26 | 371,700 |
Feb 18, 2022 | 46.94 | 47.01 | 46.73 | 46.81 | 46.42 | 396,200 |
Feb 17, 2022 | 47.12 | 47.15 | 46.70 | 46.87 | 46.48 | 333,300 |
Feb 16, 2022 | 47.07 | 47.66 | 47.07 | 47.47 | 47.07 | 471,100 |
Feb 15, 2022 | 46.82 | 46.93 | 46.57 | 46.93 | 46.53 | 438,100 |
Feb 14, 2022 | 46.85 | 46.85 | 46.41 | 46.66 | 46.27 | 318,400 |
Feb 11, 2022 | 47.30 | 47.57 | 46.80 | 46.89 | 46.49 | 449,700 |
Feb 10, 2022 | 46.96 | 47.55 | 46.95 | 47.12 | 46.72 | 480,700 |
Feb 09, 2022 | 46.77 | 47.06 | 46.71 | 47.05 | 46.65 | 459,900 |
Feb 08, 2022 | 46.21 | 46.59 | 46.21 | 46.59 | 46.20 | 461,200 |
Feb 07, 2022 | 45.72 | 46.17 | 45.70 | 46.02 | 45.63 | 1,285,200 |
Feb 04, 2022 | 45.19 | 45.55 | 45.09 | 45.44 | 45.06 | 202,300 |
Feb 03, 2022 | 45.04 | 45.37 | 45.02 | 45.23 | 44.85 | 210,400 |
Feb 02, 2022 | 45.54 | 45.62 | 45.21 | 45.51 | 45.13 | 291,000 |
Feb 01, 2022 | 45.25 | 45.52 | 45.10 | 45.52 | 45.14 | 224,000 |
Jan 31, 2022 | 44.71 | 45.15 | 44.71 | 45.12 | 44.74 | 276,900 |
Jan 28, 2022 | 44.54 | 44.54 | 44.15 | 44.54 | 44.16 | 389,000 |
Jan 27, 2022 | 44.77 | 44.86 | 44.39 | 44.49 | 44.12 | 310,700 |
Jan 26, 2022 | 44.99 | 45.29 | 44.40 | 44.55 | 44.17 | 512,500 |
Jan 25, 2022 | 44.33 | 44.83 | 44.03 | 44.69 | 44.31 | 566,400 |
Jan 24, 2022 | 44.35 | 44.54 | 43.72 | 44.54 | 44.16 | 761,900 |
Jan 21, 2022 | 45.47 | 45.47 | 45.01 | 45.01 | 44.63 | 882,500 |
Jan 20, 2022 | 45.76 | 45.91 | 45.32 | 45.40 | 45.02 | 382,100 |
Jan 19, 2022 | 45.38 | 45.45 | 45.19 | 45.24 | 44.86 | 247,200 |
Jan 18, 2022 | 44.45 | 44.70 | 44.37 | 44.57 | 44.19 | 279,500 |
Jan 14, 2022 | 44.79 | 45.13 | 44.69 | 45.12 | 44.74 | 174,500 |
Jan 13, 2022 | 45.32 | 45.36 | 45.09 | 45.16 | 44.78 | 164,500 |
Jan 12, 2022 | 45.03 | 45.37 | 45.00 | 45.36 | 44.98 | 179,600 |
Jan 11, 2022 | 44.32 | 44.83 | 44.23 | 44.82 | 44.44 | 218,200 |
Jan 10, 2022 | 44.08 | 44.18 | 43.82 | 44.02 | 43.65 | 403,200 |
Jan 07, 2022 | 43.68 | 44.15 | 43.68 | 44.11 | 43.74 | 151,600 |
Jan 06, 2022 | 43.39 | 43.61 | 43.32 | 43.47 | 43.10 | 137,000 |
Jan 05, 2022 | 43.77 | 43.96 | 43.26 | 43.30 | 42.94 | 192,800 |
Jan 04, 2022 | 43.44 | 43.73 | 43.36 | 43.59 | 43.22 | 122,600 |
Jan 03, 2022 | 43.37 | 43.49 | 43.25 | 43.45 | 43.08 | 151,500 |
Dec 31, 2021 | 43.28 | 43.50 | 43.23 | 43.32 | 42.96 | 202,200 |
Dec 30, 2021 | 43.16 | 43.34 | 43.07 | 43.31 | 42.95 | 210,700 |
Dec 30, 2021 | 0.024 Dividend | |||||
Dec 29, 2021 | 43.23 | 43.29 | 43.09 | 43.15 | 42.76 | 182,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |