Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 38.98 | 39.42 | 38.67 | 39.08 | 39.08 | 159,200 |
May 26, 2022 | 38.85 | 39.07 | 38.53 | 38.70 | 38.70 | 109,600 |
May 25, 2022 | 38.28 | 38.94 | 38.28 | 38.40 | 38.40 | 81,100 |
May 24, 2022 | 37.97 | 38.84 | 37.70 | 38.58 | 38.58 | 145,100 |
May 23, 2022 | 38.67 | 38.85 | 37.97 | 38.34 | 38.34 | 156,600 |
May 20, 2022 | 39.80 | 39.92 | 37.69 | 38.13 | 38.13 | 149,400 |
May 19, 2022 | 39.95 | 40.19 | 39.08 | 39.39 | 39.39 | 196,400 |
May 18, 2022 | 40.61 | 40.82 | 40.00 | 40.10 | 40.10 | 173,000 |
May 17, 2022 | 39.05 | 40.82 | 39.04 | 40.78 | 40.78 | 148,000 |
May 16, 2022 | 38.85 | 39.17 | 37.87 | 38.69 | 38.69 | 146,600 |
May 13, 2022 | 38.30 | 39.16 | 38.22 | 38.65 | 38.65 | 160,100 |
May 13, 2022 | 0.27 Dividend | |||||
May 12, 2022 | 38.70 | 38.70 | 37.69 | 38.07 | 37.80 | 162,800 |
May 11, 2022 | 39.78 | 39.94 | 38.45 | 38.62 | 38.35 | 120,500 |
May 10, 2022 | 41.00 | 41.27 | 39.53 | 39.64 | 39.36 | 107,600 |
May 09, 2022 | 39.96 | 41.33 | 39.78 | 40.79 | 40.50 | 85,900 |
May 06, 2022 | 40.65 | 40.82 | 39.90 | 40.45 | 40.16 | 77,100 |
May 05, 2022 | 41.75 | 42.46 | 40.22 | 40.67 | 40.38 | 91,100 |
May 04, 2022 | 41.35 | 42.30 | 40.62 | 42.11 | 41.81 | 95,300 |
May 03, 2022 | 42.42 | 42.95 | 41.03 | 41.06 | 40.77 | 103,700 |
May 02, 2022 | 42.99 | 43.34 | 41.98 | 42.79 | 42.49 | 129,200 |
Apr 29, 2022 | 43.00 | 43.86 | 42.53 | 42.68 | 42.38 | 85,400 |
Apr 28, 2022 | 43.10 | 43.42 | 42.44 | 43.33 | 43.02 | 75,300 |
Apr 27, 2022 | 42.02 | 43.41 | 42.02 | 42.63 | 42.33 | 77,600 |
Apr 26, 2022 | 42.24 | 42.28 | 41.75 | 41.78 | 41.48 | 74,400 |
Apr 25, 2022 | 42.43 | 42.73 | 41.64 | 42.63 | 42.33 | 64,000 |
Apr 22, 2022 | 43.39 | 43.43 | 42.56 | 42.70 | 42.40 | 50,900 |
Apr 21, 2022 | 44.07 | 44.23 | 43.26 | 43.54 | 43.23 | 52,500 |
Apr 20, 2022 | 43.54 | 44.16 | 43.52 | 43.66 | 43.35 | 45,400 |
Apr 19, 2022 | 42.92 | 43.70 | 42.92 | 43.12 | 42.81 | 51,300 |
Apr 18, 2022 | 42.15 | 42.82 | 42.15 | 42.74 | 42.44 | 78,000 |
Apr 14, 2022 | 42.84 | 43.17 | 42.03 | 42.15 | 41.85 | 75,100 |
Apr 13, 2022 | 42.38 | 43.07 | 42.38 | 43.00 | 42.70 | 82,000 |
Apr 12, 2022 | 42.32 | 42.94 | 42.27 | 42.54 | 42.24 | 78,800 |
Apr 11, 2022 | 41.55 | 42.95 | 41.55 | 42.04 | 41.74 | 64,000 |
Apr 08, 2022 | 42.05 | 42.68 | 41.90 | 41.94 | 41.64 | 63,000 |
Apr 07, 2022 | 41.90 | 42.31 | 41.49 | 42.13 | 41.83 | 78,100 |
Apr 06, 2022 | 41.97 | 42.40 | 41.71 | 41.73 | 41.43 | 93,900 |
Apr 05, 2022 | 43.00 | 43.01 | 42.05 | 42.10 | 41.80 | 77,800 |
Apr 04, 2022 | 43.38 | 43.70 | 42.87 | 43.15 | 42.84 | 67,400 |
Apr 01, 2022 | 43.62 | 43.65 | 42.91 | 43.58 | 43.27 | 87,800 |
Mar 31, 2022 | 43.91 | 44.11 | 43.03 | 43.14 | 42.83 | 89,000 |
Mar 30, 2022 | 44.05 | 44.83 | 43.92 | 43.96 | 43.65 | 64,600 |
Mar 29, 2022 | 43.61 | 44.93 | 43.61 | 44.32 | 44.01 | 95,200 |
Mar 28, 2022 | 44.51 | 44.51 | 43.05 | 43.25 | 42.94 | 72,100 |
Mar 25, 2022 | 44.66 | 44.87 | 44.17 | 44.44 | 44.12 | 56,000 |
Mar 24, 2022 | 43.98 | 44.56 | 43.64 | 44.36 | 44.05 | 69,200 |
Mar 23, 2022 | 44.89 | 44.89 | 43.13 | 43.63 | 43.32 | 127,900 |
Mar 22, 2022 | 45.58 | 45.82 | 44.97 | 45.11 | 44.79 | 64,700 |
Mar 21, 2022 | 45.84 | 46.28 | 45.02 | 45.24 | 44.92 | 78,100 |
Mar 18, 2022 | 45.41 | 46.38 | 44.44 | 46.13 | 45.80 | 422,700 |
Mar 17, 2022 | 45.46 | 46.03 | 45.15 | 45.33 | 45.01 | 66,700 |
Mar 16, 2022 | 45.18 | 46.27 | 45.11 | 45.94 | 45.61 | 96,200 |
Mar 15, 2022 | 45.11 | 45.45 | 44.09 | 44.74 | 44.42 | 112,400 |
Mar 14, 2022 | 43.45 | 45.42 | 43.36 | 45.03 | 44.71 | 122,800 |
Mar 11, 2022 | 43.80 | 43.98 | 42.94 | 42.99 | 42.69 | 58,000 |
Mar 10, 2022 | 43.06 | 43.78 | 42.76 | 43.54 | 43.23 | 51,400 |
Mar 09, 2022 | 43.84 | 44.47 | 43.51 | 43.87 | 43.56 | 105,400 |
Mar 08, 2022 | 43.48 | 44.46 | 43.10 | 43.14 | 42.83 | 90,700 |
Mar 07, 2022 | 43.98 | 43.98 | 43.40 | 43.48 | 43.17 | 78,000 |
Mar 04, 2022 | 43.90 | 44.44 | 43.49 | 44.29 | 43.98 | 77,800 |
Mar 03, 2022 | 44.97 | 45.11 | 43.95 | 44.30 | 43.99 | 81,000 |
Mar 02, 2022 | 43.75 | 45.52 | 43.72 | 44.97 | 44.65 | 81,400 |
Mar 01, 2022 | 44.04 | 44.04 | 43.05 | 43.48 | 43.17 | 184,000 |
Feb 28, 2022 | 43.38 | 43.99 | 43.21 | 43.71 | 43.40 | 152,600 |
Feb 25, 2022 | 43.44 | 44.00 | 42.53 | 43.82 | 43.51 | 109,300 |
Feb 24, 2022 | 42.92 | 43.31 | 42.32 | 43.05 | 42.74 | 142,000 |
Feb 23, 2022 | 46.67 | 46.67 | 43.61 | 43.61 | 43.30 | 128,000 |
Feb 22, 2022 | 49.00 | 49.00 | 46.22 | 46.22 | 45.89 | 128,600 |
Feb 18, 2022 | 47.33 | 48.22 | 47.33 | 47.96 | 47.62 | 138,000 |
Feb 17, 2022 | 47.50 | 47.75 | 47.00 | 47.63 | 47.29 | 83,500 |
Feb 16, 2022 | 47.78 | 48.37 | 47.66 | 48.01 | 47.67 | 54,000 |
Feb 15, 2022 | 47.49 | 48.41 | 47.49 | 48.06 | 47.72 | 61,200 |
Feb 14, 2022 | 47.05 | 47.36 | 46.65 | 47.12 | 46.79 | 103,000 |
Feb 14, 2022 | 0.27 Dividend | |||||
Feb 11, 2022 | 46.56 | 47.54 | 46.56 | 47.25 | 46.65 | 90,500 |
Feb 10, 2022 | 47.03 | 47.93 | 46.68 | 46.88 | 46.28 | 63,600 |
Feb 09, 2022 | 48.32 | 48.51 | 47.60 | 47.86 | 47.25 | 60,400 |
Feb 08, 2022 | 47.25 | 48.25 | 47.25 | 48.08 | 47.47 | 73,300 |
Feb 07, 2022 | 46.94 | 47.51 | 46.60 | 47.20 | 46.60 | 90,000 |
Feb 04, 2022 | 47.05 | 47.14 | 45.99 | 46.92 | 46.32 | 59,600 |
Feb 03, 2022 | 46.91 | 47.96 | 46.90 | 47.05 | 46.45 | 53,700 |
Feb 02, 2022 | 47.79 | 48.23 | 47.12 | 47.49 | 46.88 | 75,200 |
Feb 01, 2022 | 47.98 | 48.04 | 47.10 | 47.85 | 47.24 | 138,100 |
Jan 31, 2022 | 45.76 | 47.88 | 45.76 | 47.87 | 47.26 | 121,800 |
Jan 28, 2022 | 45.94 | 46.35 | 44.84 | 46.31 | 45.72 | 66,400 |
Jan 27, 2022 | 46.49 | 47.23 | 45.82 | 46.14 | 45.55 | 77,500 |
Jan 26, 2022 | 47.89 | 48.24 | 45.76 | 46.48 | 45.89 | 74,500 |
Jan 25, 2022 | 48.21 | 48.21 | 46.93 | 47.41 | 46.80 | 61,800 |
Jan 24, 2022 | 46.99 | 48.85 | 46.65 | 48.75 | 48.13 | 92,600 |
Jan 21, 2022 | 47.81 | 48.85 | 47.30 | 47.47 | 46.86 | 95,000 |
Jan 20, 2022 | 50.09 | 50.09 | 47.66 | 47.83 | 47.22 | 76,000 |
Jan 19, 2022 | 51.08 | 51.08 | 49.80 | 49.88 | 49.24 | 51,300 |
Jan 18, 2022 | 51.75 | 51.75 | 50.33 | 50.74 | 50.09 | 59,300 |
Jan 14, 2022 | 51.82 | 52.35 | 51.64 | 52.02 | 51.36 | 63,400 |
Jan 13, 2022 | 51.19 | 52.37 | 51.19 | 52.01 | 51.35 | 64,700 |
Jan 12, 2022 | 51.00 | 51.31 | 50.72 | 51.09 | 50.44 | 91,400 |
Jan 11, 2022 | 52.00 | 52.00 | 50.50 | 50.79 | 50.14 | 104,000 |
Jan 10, 2022 | 52.24 | 52.29 | 51.65 | 52.00 | 51.34 | 68,900 |
Jan 07, 2022 | 52.61 | 53.44 | 52.43 | 52.57 | 51.90 | 74,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |