Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 40.45 | 40.55 | 40.36 | 40.51 | 40.51 | 33,773 |
May 20, 2022 | 40.42 | 40.44 | 39.70 | 40.27 | 40.27 | 284,800 |
May 19, 2022 | 39.27 | 39.95 | 39.27 | 39.73 | 39.73 | 130,900 |
May 18, 2022 | 40.43 | 40.47 | 39.79 | 39.87 | 39.87 | 223,000 |
May 17, 2022 | 40.86 | 40.89 | 40.54 | 40.83 | 40.83 | 199,700 |
May 16, 2022 | 40.05 | 40.34 | 39.94 | 40.15 | 40.15 | 204,600 |
May 13, 2022 | 39.82 | 40.29 | 39.82 | 40.26 | 40.26 | 132,500 |
May 12, 2022 | 38.82 | 39.42 | 38.72 | 39.19 | 39.19 | 259,300 |
May 11, 2022 | 39.43 | 39.85 | 39.10 | 39.12 | 39.12 | 272,400 |
May 10, 2022 | 39.70 | 39.71 | 39.11 | 39.41 | 39.41 | 163,700 |
May 09, 2022 | 39.33 | 39.40 | 38.78 | 38.89 | 38.89 | 107,300 |
May 06, 2022 | 40.32 | 40.41 | 39.95 | 40.19 | 40.19 | 768,700 |
May 05, 2022 | 41.59 | 41.60 | 40.51 | 40.75 | 40.75 | 73,400 |
May 04, 2022 | 41.33 | 41.88 | 40.97 | 41.81 | 41.81 | 60,700 |
May 03, 2022 | 41.34 | 41.56 | 41.19 | 41.50 | 41.50 | 80,600 |
May 02, 2022 | 41.30 | 41.47 | 40.94 | 41.43 | 41.43 | 89,000 |
Apr 29, 2022 | 41.90 | 42.15 | 41.29 | 41.31 | 41.31 | 116,800 |
Apr 28, 2022 | 41.48 | 41.88 | 41.20 | 41.84 | 41.84 | 66,200 |
Apr 27, 2022 | 41.12 | 41.41 | 40.91 | 41.19 | 41.19 | 109,500 |
Apr 26, 2022 | 41.10 | 41.10 | 40.37 | 40.38 | 40.38 | 92,700 |
Apr 25, 2022 | 40.97 | 41.36 | 40.74 | 41.34 | 41.34 | 116,800 |
Apr 22, 2022 | 42.13 | 42.13 | 41.46 | 41.51 | 41.51 | 97,800 |
Apr 21, 2022 | 42.87 | 42.92 | 41.93 | 41.97 | 41.97 | 116,800 |
Apr 20, 2022 | 42.75 | 42.89 | 42.70 | 42.77 | 42.77 | 96,200 |
Apr 19, 2022 | 42.57 | 43.01 | 42.57 | 43.00 | 43.00 | 86,000 |
Apr 18, 2022 | 42.67 | 42.98 | 42.65 | 42.72 | 42.72 | 107,200 |
Apr 14, 2022 | 42.98 | 43.08 | 42.77 | 42.78 | 42.78 | 63,000 |
Apr 13, 2022 | 42.52 | 42.83 | 42.48 | 42.81 | 42.81 | 68,000 |
Apr 12, 2022 | 42.50 | 42.68 | 42.23 | 42.32 | 42.32 | 102,100 |
Apr 11, 2022 | 42.71 | 42.77 | 42.39 | 42.46 | 42.46 | 85,300 |
Apr 08, 2022 | 43.01 | 43.19 | 42.93 | 42.97 | 42.97 | 66,800 |
Apr 07, 2022 | 42.76 | 43.04 | 42.55 | 42.91 | 42.91 | 289,000 |
Apr 06, 2022 | 42.65 | 42.90 | 42.44 | 42.72 | 42.72 | 126,200 |
Apr 05, 2022 | 43.47 | 43.50 | 43.18 | 43.33 | 43.33 | 145,200 |
Apr 04, 2022 | 43.48 | 43.71 | 43.46 | 43.67 | 43.67 | 96,900 |
Apr 01, 2022 | 43.26 | 43.45 | 43.13 | 43.41 | 43.41 | 88,300 |
Mar 31, 2022 | 43.37 | 43.37 | 42.90 | 42.94 | 42.94 | 86,700 |
Mar 30, 2022 | 43.42 | 43.61 | 43.27 | 43.40 | 43.40 | 159,800 |
Mar 29, 2022 | 43.56 | 43.66 | 43.27 | 43.65 | 43.65 | 168,400 |
Mar 28, 2022 | 43.00 | 43.21 | 42.77 | 43.16 | 43.16 | 61,600 |
Mar 25, 2022 | 43.03 | 43.04 | 42.74 | 43.01 | 43.01 | 151,700 |
Mar 25, 2022 | 0.365 Dividend | |||||
Mar 24, 2022 | 43.27 | 43.40 | 43.13 | 43.39 | 43.03 | 107,800 |
Mar 23, 2022 | 43.19 | 43.35 | 42.97 | 43.07 | 42.71 | 58,200 |
Mar 22, 2022 | 43.56 | 43.57 | 43.38 | 43.51 | 43.14 | 68,000 |
Mar 21, 2022 | 43.34 | 43.52 | 43.20 | 43.43 | 43.06 | 47,900 |
Mar 18, 2022 | 42.70 | 43.40 | 42.65 | 43.38 | 43.02 | 113,600 |
Mar 17, 2022 | 42.36 | 42.79 | 42.27 | 42.73 | 42.37 | 114,800 |
Mar 16, 2022 | 41.73 | 42.44 | 41.73 | 42.41 | 42.05 | 139,700 |
Mar 15, 2022 | 40.75 | 41.07 | 40.51 | 40.97 | 40.63 | 122,000 |
Mar 14, 2022 | 40.98 | 41.16 | 40.56 | 40.64 | 40.30 | 140,000 |
Mar 11, 2022 | 41.01 | 41.04 | 40.44 | 40.44 | 40.10 | 246,200 |
Mar 10, 2022 | 40.46 | 40.92 | 40.42 | 40.71 | 40.37 | 127,000 |
Mar 09, 2022 | 40.74 | 41.30 | 40.30 | 41.07 | 40.72 | 151,500 |
Mar 08, 2022 | 39.84 | 40.61 | 39.40 | 39.92 | 39.58 | 293,400 |
Mar 07, 2022 | 40.51 | 40.54 | 39.32 | 39.56 | 39.23 | 170,100 |
Mar 04, 2022 | 40.71 | 40.71 | 40.15 | 40.52 | 40.18 | 154,900 |
Mar 03, 2022 | 42.33 | 42.33 | 41.44 | 41.66 | 41.31 | 117,800 |
Mar 02, 2022 | 42.08 | 42.39 | 42.00 | 42.24 | 41.88 | 111,100 |
Mar 01, 2022 | 42.12 | 42.31 | 41.40 | 41.67 | 41.32 | 57,500 |
Feb 28, 2022 | 41.79 | 42.44 | 41.68 | 41.92 | 41.57 | 171,000 |
Feb 25, 2022 | 41.80 | 42.55 | 41.68 | 42.54 | 42.18 | 95,800 |
Feb 24, 2022 | 40.40 | 41.60 | 40.00 | 41.60 | 41.25 | 410,800 |
Feb 23, 2022 | 42.14 | 42.14 | 41.36 | 41.41 | 41.06 | 74,400 |
Feb 22, 2022 | 42.04 | 42.28 | 41.59 | 41.87 | 41.52 | 301,400 |
Feb 18, 2022 | 42.45 | 42.56 | 42.22 | 42.42 | 42.06 | 52,500 |
Feb 17, 2022 | 42.81 | 42.81 | 42.33 | 42.35 | 41.99 | 118,200 |
Feb 16, 2022 | 42.75 | 43.16 | 42.73 | 43.13 | 42.77 | 64,900 |
Feb 15, 2022 | 42.66 | 42.99 | 42.65 | 42.99 | 42.63 | 48,100 |
Feb 14, 2022 | 42.21 | 42.37 | 41.95 | 42.19 | 41.84 | 52,800 |
Feb 11, 2022 | 43.06 | 43.11 | 42.14 | 42.27 | 41.91 | 78,600 |
Feb 10, 2022 | 43.22 | 43.67 | 43.02 | 43.23 | 42.87 | 93,100 |
Feb 09, 2022 | 43.52 | 43.77 | 43.48 | 43.77 | 43.40 | 53,700 |
Feb 08, 2022 | 42.59 | 42.86 | 42.49 | 42.79 | 42.43 | 101,800 |
Feb 07, 2022 | 42.71 | 42.99 | 42.67 | 42.71 | 42.35 | 113,300 |
Feb 04, 2022 | 42.56 | 42.84 | 42.40 | 42.64 | 42.28 | 152,100 |
Feb 03, 2022 | 42.98 | 43.04 | 42.47 | 42.52 | 42.16 | 146,300 |
Feb 02, 2022 | 43.74 | 43.76 | 43.51 | 43.66 | 43.29 | 126,900 |
Feb 01, 2022 | 43.38 | 43.43 | 43.06 | 43.42 | 43.05 | 134,400 |
Jan 31, 2022 | 42.60 | 43.16 | 42.60 | 43.15 | 42.79 | 105,100 |
Jan 28, 2022 | 42.33 | 42.69 | 42.00 | 42.67 | 42.31 | 126,100 |
Jan 27, 2022 | 42.71 | 42.88 | 42.47 | 42.59 | 42.23 | 92,700 |
Jan 26, 2022 | 42.78 | 42.91 | 42.22 | 42.41 | 42.05 | 87,700 |
Jan 25, 2022 | 42.07 | 42.44 | 41.79 | 42.10 | 41.75 | 78,400 |
Jan 24, 2022 | 42.12 | 42.53 | 41.35 | 42.48 | 42.12 | 235,000 |
Jan 21, 2022 | 43.61 | 43.63 | 43.12 | 43.14 | 42.78 | 162,800 |
Jan 20, 2022 | 44.33 | 44.55 | 44.05 | 44.06 | 43.69 | 272,200 |
Jan 19, 2022 | 44.43 | 44.58 | 44.20 | 44.20 | 43.83 | 93,900 |
Jan 18, 2022 | 43.95 | 44.17 | 43.90 | 43.96 | 43.59 | 157,100 |
Jan 14, 2022 | 44.11 | 44.25 | 43.98 | 44.17 | 43.80 | 66,200 |
Jan 13, 2022 | 44.91 | 44.92 | 44.37 | 44.40 | 44.03 | 69,300 |
Jan 12, 2022 | 45.07 | 45.23 | 44.99 | 45.05 | 44.67 | 98,000 |
Jan 11, 2022 | 44.49 | 44.78 | 44.34 | 44.78 | 44.40 | 138,100 |
Jan 10, 2022 | 44.36 | 44.45 | 44.00 | 44.43 | 44.06 | 155,500 |
Jan 07, 2022 | 45.07 | 45.16 | 44.84 | 45.05 | 44.67 | 144,800 |
Jan 06, 2022 | 45.34 | 45.38 | 45.08 | 45.18 | 44.80 | 300,600 |
Jan 05, 2022 | 46.04 | 46.16 | 45.64 | 45.64 | 45.26 | 155,400 |
Jan 04, 2022 | 46.17 | 46.19 | 45.96 | 46.04 | 45.65 | 89,900 |
Jan 03, 2022 | 46.08 | 46.11 | 45.86 | 46.10 | 45.71 | 97,100 |
Dec 31, 2021 | 45.86 | 45.95 | 45.75 | 45.75 | 45.37 | 34,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |