Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 31.79 | 33.89 | 30.58 | 31.54 | 31.54 | 8,235,900 |
May 19, 2022 | 30.44 | 31.10 | 30.05 | 30.30 | 30.30 | 4,137,000 |
May 18, 2022 | 30.65 | 31.55 | 30.06 | 30.92 | 30.92 | 4,139,100 |
May 17, 2022 | 30.87 | 32.01 | 30.75 | 31.96 | 31.96 | 2,741,800 |
May 16, 2022 | 29.41 | 30.44 | 28.95 | 30.37 | 30.37 | 3,594,600 |
May 13, 2022 | 28.83 | 29.85 | 28.74 | 29.77 | 29.77 | 2,388,600 |
May 12, 2022 | 26.86 | 28.50 | 26.84 | 28.50 | 28.50 | 2,638,300 |
May 11, 2022 | 27.96 | 28.24 | 26.70 | 26.82 | 26.82 | 2,395,300 |
May 10, 2022 | 28.49 | 28.67 | 26.84 | 27.63 | 27.63 | 2,921,300 |
May 09, 2022 | 29.27 | 29.74 | 28.20 | 28.34 | 28.34 | 2,370,600 |
May 06, 2022 | 29.34 | 29.83 | 28.08 | 29.49 | 29.49 | 2,882,900 |
May 05, 2022 | 30.27 | 30.32 | 29.28 | 29.64 | 29.64 | 1,651,400 |
May 04, 2022 | 29.65 | 30.81 | 29.40 | 30.75 | 30.75 | 1,765,700 |
May 03, 2022 | 29.81 | 30.07 | 29.34 | 29.67 | 29.67 | 1,346,800 |
May 02, 2022 | 29.34 | 29.79 | 28.90 | 29.77 | 29.77 | 2,305,100 |
Apr 29, 2022 | 29.78 | 30.20 | 29.25 | 29.31 | 29.31 | 1,698,000 |
Apr 28, 2022 | 29.90 | 30.28 | 29.30 | 29.95 | 29.95 | 1,800,300 |
Apr 27, 2022 | 29.19 | 29.76 | 28.75 | 29.52 | 29.52 | 2,194,100 |
Apr 26, 2022 | 29.29 | 29.80 | 28.81 | 29.13 | 29.13 | 2,151,900 |
Apr 25, 2022 | 28.80 | 29.63 | 28.42 | 29.62 | 29.62 | 1,911,300 |
Apr 22, 2022 | 29.34 | 29.74 | 28.78 | 28.99 | 28.99 | 1,997,800 |
Apr 21, 2022 | 30.95 | 31.07 | 29.78 | 30.17 | 30.17 | 1,591,600 |
Apr 20, 2022 | 30.74 | 30.92 | 30.24 | 30.48 | 30.48 | 1,426,300 |
Apr 19, 2022 | 30.43 | 31.19 | 30.32 | 30.58 | 30.58 | 2,090,600 |
Apr 18, 2022 | 30.44 | 30.75 | 30.04 | 30.32 | 30.32 | 1,781,100 |
Apr 14, 2022 | 29.83 | 30.55 | 29.83 | 30.40 | 30.40 | 2,056,600 |
Apr 13, 2022 | 29.24 | 30.11 | 29.03 | 29.82 | 29.82 | 2,486,400 |
Apr 13, 2022 | 0.4 Dividend | |||||
Apr 12, 2022 | 29.64 | 30.33 | 29.38 | 29.48 | 29.08 | 3,698,300 |
Apr 11, 2022 | 28.74 | 30.42 | 28.66 | 29.23 | 28.83 | 3,243,600 |
Apr 08, 2022 | 28.60 | 29.24 | 28.27 | 28.79 | 28.40 | 3,221,900 |
Apr 07, 2022 | 28.37 | 28.80 | 27.64 | 28.67 | 28.28 | 2,819,100 |
Apr 06, 2022 | 29.33 | 29.46 | 28.36 | 28.49 | 28.10 | 2,880,700 |
Apr 05, 2022 | 29.60 | 30.02 | 29.30 | 29.61 | 29.21 | 2,171,300 |
Apr 04, 2022 | 29.54 | 29.94 | 29.11 | 29.87 | 29.46 | 2,230,500 |
Apr 01, 2022 | 29.88 | 30.16 | 29.11 | 29.42 | 29.02 | 2,803,700 |
Mar 31, 2022 | 30.30 | 30.46 | 29.61 | 29.66 | 29.26 | 2,338,300 |
Mar 30, 2022 | 31.38 | 31.45 | 30.30 | 30.38 | 29.97 | 2,185,400 |
Mar 29, 2022 | 30.80 | 31.61 | 30.70 | 31.51 | 31.08 | 2,958,800 |
Mar 28, 2022 | 29.88 | 30.25 | 28.88 | 30.18 | 29.77 | 5,786,400 |
Mar 25, 2022 | 30.76 | 30.88 | 30.26 | 30.50 | 30.09 | 1,746,800 |
Mar 24, 2022 | 31.20 | 31.29 | 30.23 | 30.63 | 30.21 | 1,664,500 |
Mar 23, 2022 | 31.33 | 31.41 | 30.54 | 30.98 | 30.56 | 2,008,300 |
Mar 22, 2022 | 31.59 | 32.42 | 31.09 | 31.50 | 31.07 | 3,068,300 |
Mar 21, 2022 | 32.49 | 32.66 | 30.75 | 31.01 | 30.59 | 2,330,000 |
Mar 18, 2022 | 31.95 | 32.34 | 31.65 | 32.34 | 31.90 | 3,017,000 |
Mar 17, 2022 | 31.26 | 32.58 | 31.17 | 32.44 | 32.00 | 2,432,300 |
Mar 16, 2022 | 30.34 | 32.41 | 30.34 | 32.04 | 31.61 | 2,479,000 |
Mar 15, 2022 | 29.71 | 31.28 | 29.71 | 31.27 | 30.85 | 3,274,500 |
Mar 14, 2022 | 29.86 | 30.68 | 29.54 | 29.94 | 29.53 | 2,123,500 |
Mar 11, 2022 | 30.78 | 30.86 | 29.65 | 29.84 | 29.44 | 2,461,400 |
Mar 10, 2022 | 29.82 | 30.91 | 29.42 | 30.90 | 30.48 | 2,104,800 |
Mar 09, 2022 | 30.02 | 30.68 | 29.87 | 29.99 | 29.58 | 2,998,900 |
Mar 08, 2022 | 28.55 | 30.99 | 28.47 | 29.95 | 29.54 | 3,387,900 |
Mar 07, 2022 | 29.80 | 29.92 | 28.01 | 28.03 | 27.65 | 3,703,200 |
Mar 04, 2022 | 30.82 | 30.86 | 29.05 | 29.59 | 29.19 | 3,430,900 |
Mar 03, 2022 | 30.64 | 31.61 | 29.90 | 31.00 | 30.58 | 5,087,100 |
Mar 02, 2022 | 29.55 | 31.09 | 29.45 | 30.98 | 30.56 | 6,395,800 |
Mar 01, 2022 | 29.95 | 30.68 | 28.80 | 29.23 | 28.83 | 8,402,800 |
Feb 28, 2022 | 28.72 | 31.79 | 28.45 | 31.62 | 31.19 | 13,005,300 |
Feb 25, 2022 | 30.18 | 31.18 | 26.36 | 29.07 | 28.68 | 38,092,900 |
Feb 24, 2022 | 38.60 | 41.48 | 38.29 | 41.41 | 40.85 | 3,021,100 |
Feb 23, 2022 | 41.39 | 41.74 | 39.73 | 39.87 | 39.33 | 3,259,300 |
Feb 22, 2022 | 40.82 | 42.88 | 40.82 | 41.48 | 40.92 | 2,676,700 |
Feb 18, 2022 | 40.93 | 43.15 | 40.93 | 42.19 | 41.62 | 2,518,900 |
Feb 17, 2022 | 43.64 | 44.07 | 42.62 | 42.82 | 42.24 | 1,668,300 |
Feb 16, 2022 | 44.21 | 45.16 | 43.84 | 44.04 | 43.44 | 1,400,700 |
Feb 15, 2022 | 43.60 | 45.09 | 43.60 | 45.03 | 44.42 | 1,841,200 |
Feb 14, 2022 | 43.91 | 44.50 | 42.96 | 43.09 | 42.51 | 1,122,000 |
Feb 11, 2022 | 44.39 | 44.75 | 43.57 | 43.85 | 43.26 | 1,232,000 |
Feb 10, 2022 | 44.47 | 45.59 | 44.08 | 44.40 | 43.80 | 1,007,300 |
Feb 09, 2022 | 44.65 | 45.01 | 44.35 | 44.89 | 44.28 | 932,800 |
Feb 08, 2022 | 43.39 | 44.94 | 43.34 | 44.27 | 43.67 | 1,173,700 |
Feb 07, 2022 | 42.24 | 43.46 | 42.24 | 43.31 | 42.72 | 1,167,500 |
Feb 04, 2022 | 42.49 | 42.67 | 41.02 | 42.24 | 41.67 | 1,575,400 |
Feb 03, 2022 | 42.91 | 43.51 | 42.12 | 42.15 | 41.58 | 1,236,200 |
Feb 02, 2022 | 44.45 | 44.84 | 42.91 | 43.23 | 42.64 | 2,362,200 |
Feb 01, 2022 | 44.73 | 45.28 | 44.11 | 44.45 | 43.85 | 1,654,100 |
Jan 31, 2022 | 43.91 | 44.78 | 43.90 | 44.68 | 44.07 | 1,667,700 |
Jan 28, 2022 | 44.51 | 44.62 | 43.16 | 44.43 | 43.83 | 1,354,600 |
Jan 27, 2022 | 45.17 | 46.16 | 44.21 | 44.49 | 43.89 | 2,117,300 |
Jan 26, 2022 | 46.31 | 47.42 | 44.42 | 44.56 | 43.96 | 2,090,200 |
Jan 25, 2022 | 45.96 | 46.69 | 45.13 | 45.67 | 45.05 | 1,914,800 |
Jan 24, 2022 | 42.00 | 46.64 | 42.00 | 46.47 | 45.84 | 3,251,300 |
Jan 21, 2022 | 42.89 | 43.92 | 42.15 | 43.17 | 42.58 | 2,028,500 |
Jan 20, 2022 | 44.31 | 45.15 | 42.96 | 43.14 | 42.55 | 2,190,100 |
Jan 19, 2022 | 43.34 | 44.77 | 43.34 | 44.21 | 43.61 | 2,539,100 |
Jan 18, 2022 | 43.50 | 43.83 | 43.00 | 43.21 | 42.62 | 1,655,900 |
Jan 14, 2022 | 42.73 | 43.80 | 42.21 | 43.38 | 42.79 | 1,600,200 |
Jan 13, 2022 | 43.29 | 44.02 | 43.10 | 43.24 | 42.65 | 1,644,800 |
Jan 13, 2022 | 0.3 Dividend | |||||
Jan 12, 2022 | 42.68 | 43.46 | 42.28 | 43.22 | 42.34 | 1,973,800 |
Jan 11, 2022 | 42.40 | 42.54 | 41.58 | 42.36 | 41.50 | 1,788,800 |
Jan 10, 2022 | 41.80 | 41.99 | 39.80 | 41.98 | 41.12 | 3,072,900 |
Jan 07, 2022 | 41.87 | 42.76 | 41.72 | 42.05 | 41.19 | 1,891,600 |
Jan 06, 2022 | 42.67 | 42.86 | 41.67 | 42.21 | 41.35 | 1,759,000 |
Jan 05, 2022 | 43.77 | 44.30 | 42.27 | 42.31 | 41.45 | 2,445,900 |
Jan 04, 2022 | 42.77 | 43.92 | 42.51 | 43.17 | 42.29 | 4,219,200 |
Jan 03, 2022 | 43.79 | 45.46 | 43.76 | 44.76 | 43.85 | 2,389,300 |
Dec 31, 2021 | 43.81 | 44.32 | 43.34 | 43.63 | 42.74 | 1,336,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |