Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 39.46 | 39.71 | 38.76 | 39.29 | 39.29 | 834,200 |
May 19, 2022 | 38.83 | 39.48 | 38.66 | 39.29 | 39.29 | 1,218,400 |
May 18, 2022 | 39.72 | 39.82 | 39.08 | 39.26 | 39.26 | 968,100 |
May 17, 2022 | 39.19 | 39.67 | 39.07 | 39.55 | 39.55 | 1,000,600 |
May 16, 2022 | 38.33 | 39.26 | 38.26 | 38.93 | 38.93 | 1,161,700 |
May 13, 2022 | 37.70 | 38.53 | 37.66 | 38.17 | 38.17 | 1,171,300 |
May 12, 2022 | 37.17 | 37.33 | 36.63 | 37.21 | 37.21 | 1,218,600 |
May 11, 2022 | 37.68 | 38.21 | 37.37 | 37.51 | 37.51 | 1,370,900 |
May 10, 2022 | 38.07 | 38.21 | 36.57 | 37.23 | 37.23 | 1,423,100 |
May 09, 2022 | 38.95 | 39.15 | 37.67 | 37.80 | 37.80 | 1,966,100 |
May 06, 2022 | 38.65 | 39.42 | 38.00 | 39.38 | 39.38 | 1,062,800 |
May 05, 2022 | 39.31 | 39.34 | 37.89 | 38.18 | 38.18 | 1,137,700 |
May 04, 2022 | 38.55 | 39.31 | 38.28 | 39.08 | 39.08 | 1,197,700 |
May 03, 2022 | 37.64 | 38.39 | 37.59 | 38.06 | 38.06 | 1,038,400 |
May 02, 2022 | 37.50 | 37.72 | 36.99 | 37.59 | 37.59 | 957,900 |
Apr 29, 2022 | 38.31 | 39.02 | 37.60 | 37.85 | 37.85 | 1,360,700 |
Apr 28, 2022 | 37.64 | 38.70 | 37.51 | 38.52 | 38.52 | 924,800 |
Apr 27, 2022 | 37.34 | 37.67 | 36.94 | 37.56 | 37.56 | 1,041,100 |
Apr 26, 2022 | 37.67 | 37.94 | 37.26 | 37.39 | 37.39 | 965,400 |
Apr 25, 2022 | 37.76 | 37.96 | 36.66 | 37.68 | 37.68 | 1,449,600 |
Apr 22, 2022 | 39.15 | 39.36 | 38.23 | 38.52 | 38.52 | 1,084,100 |
Apr 22, 2022 | 0.167 Dividend | |||||
Apr 21, 2022 | 41.02 | 41.21 | 39.70 | 39.83 | 39.66 | 960,800 |
Apr 20, 2022 | 39.98 | 40.98 | 39.85 | 40.84 | 40.67 | 1,203,500 |
Apr 19, 2022 | 39.45 | 39.84 | 39.27 | 39.83 | 39.66 | 652,900 |
Apr 18, 2022 | 39.76 | 39.95 | 39.34 | 39.56 | 39.39 | 913,400 |
Apr 14, 2022 | 39.72 | 40.08 | 39.56 | 39.72 | 39.55 | 887,300 |
Apr 13, 2022 | 39.15 | 39.75 | 39.09 | 39.70 | 39.53 | 1,033,200 |
Apr 12, 2022 | 39.18 | 39.31 | 38.77 | 39.00 | 38.84 | 1,212,000 |
Apr 11, 2022 | 38.70 | 39.10 | 38.51 | 38.79 | 38.63 | 967,200 |
Apr 08, 2022 | 38.34 | 38.88 | 38.34 | 38.74 | 38.58 | 781,300 |
Apr 07, 2022 | 38.28 | 38.47 | 37.82 | 38.31 | 38.15 | 814,100 |
Apr 06, 2022 | 38.03 | 38.36 | 37.70 | 38.14 | 37.98 | 988,700 |
Apr 05, 2022 | 38.45 | 38.81 | 37.77 | 37.87 | 37.71 | 643,500 |
Apr 04, 2022 | 38.18 | 38.39 | 37.97 | 38.18 | 38.02 | 853,900 |
Apr 01, 2022 | 37.64 | 38.19 | 37.63 | 38.04 | 37.88 | 712,700 |
Mar 31, 2022 | 37.75 | 38.12 | 37.56 | 37.60 | 37.44 | 693,100 |
Mar 30, 2022 | 37.62 | 37.94 | 37.57 | 37.89 | 37.73 | 1,010,400 |
Mar 29, 2022 | 37.24 | 37.51 | 36.81 | 37.35 | 37.19 | 1,084,000 |
Mar 28, 2022 | 37.41 | 37.56 | 37.10 | 37.52 | 37.36 | 986,800 |
Mar 25, 2022 | 37.56 | 38.19 | 37.53 | 38.05 | 37.89 | 1,306,700 |
Mar 24, 2022 | 37.50 | 37.86 | 37.37 | 37.55 | 37.39 | 817,600 |
Mar 24, 2022 | 0.167 Dividend | |||||
Mar 23, 2022 | 37.43 | 37.96 | 37.28 | 37.57 | 37.25 | 1,047,100 |
Mar 22, 2022 | 37.12 | 37.35 | 36.81 | 37.16 | 36.84 | 1,365,900 |
Mar 21, 2022 | 36.96 | 37.47 | 36.89 | 37.05 | 36.73 | 1,431,400 |
Mar 18, 2022 | 36.00 | 36.80 | 36.00 | 36.56 | 36.24 | 2,550,500 |
Mar 17, 2022 | 36.40 | 36.76 | 36.10 | 36.21 | 35.90 | 1,300,000 |
Mar 16, 2022 | 35.67 | 36.00 | 35.43 | 35.90 | 35.59 | 1,280,400 |
Mar 15, 2022 | 34.77 | 35.62 | 34.57 | 35.57 | 35.26 | 1,496,000 |
Mar 14, 2022 | 36.32 | 36.53 | 35.28 | 35.60 | 35.29 | 1,901,700 |
Mar 11, 2022 | 36.70 | 37.09 | 36.54 | 36.74 | 36.42 | 979,500 |
Mar 10, 2022 | 36.27 | 37.12 | 36.27 | 36.81 | 36.49 | 1,613,300 |
Mar 09, 2022 | 36.07 | 36.68 | 35.68 | 36.16 | 35.85 | 2,007,300 |
Mar 08, 2022 | 36.91 | 37.34 | 36.50 | 36.59 | 36.27 | 2,541,000 |
Mar 07, 2022 | 36.44 | 37.06 | 36.29 | 36.73 | 36.41 | 1,539,400 |
Mar 04, 2022 | 35.76 | 36.43 | 35.56 | 36.29 | 35.98 | 1,251,200 |
Mar 03, 2022 | 35.79 | 36.32 | 35.77 | 35.93 | 35.62 | 1,301,000 |
Mar 02, 2022 | 35.19 | 36.09 | 35.05 | 35.85 | 35.54 | 1,914,900 |
Mar 01, 2022 | 34.32 | 35.37 | 34.18 | 34.56 | 34.26 | 1,793,100 |
Feb 28, 2022 | 33.34 | 33.99 | 33.26 | 33.96 | 33.67 | 1,982,400 |
Feb 25, 2022 | 32.45 | 33.74 | 32.45 | 33.39 | 33.10 | 2,175,300 |
Feb 24, 2022 | 32.37 | 32.78 | 32.18 | 32.67 | 32.39 | 2,015,200 |
Feb 24, 2022 | 0.165 Dividend | |||||
Feb 23, 2022 | 32.72 | 33.03 | 32.60 | 32.85 | 32.40 | 1,148,300 |
Feb 22, 2022 | 33.37 | 33.59 | 32.07 | 32.47 | 32.03 | 1,630,600 |
Feb 18, 2022 | 33.21 | 33.38 | 32.97 | 33.10 | 32.65 | 2,372,100 |
Feb 17, 2022 | 33.61 | 33.75 | 33.24 | 33.29 | 32.84 | 1,180,500 |
Feb 16, 2022 | 33.44 | 33.86 | 33.42 | 33.59 | 33.13 | 1,182,900 |
Feb 15, 2022 | 32.82 | 33.35 | 32.71 | 33.26 | 32.81 | 946,200 |
Feb 14, 2022 | 33.11 | 33.32 | 32.77 | 33.19 | 32.74 | 1,247,000 |
Feb 11, 2022 | 32.94 | 33.51 | 32.85 | 33.02 | 32.57 | 1,191,100 |
Feb 10, 2022 | 32.59 | 33.20 | 32.51 | 32.81 | 32.36 | 1,057,700 |
Feb 09, 2022 | 32.23 | 32.72 | 32.23 | 32.72 | 32.28 | 714,100 |
Feb 08, 2022 | 32.20 | 32.28 | 31.77 | 32.17 | 31.73 | 882,600 |
Feb 07, 2022 | 32.14 | 32.48 | 32.11 | 32.32 | 31.88 | 794,400 |
Feb 04, 2022 | 32.42 | 32.79 | 32.19 | 32.20 | 31.76 | 1,135,000 |
Feb 03, 2022 | 32.47 | 32.67 | 32.14 | 32.51 | 32.07 | 1,482,100 |
Feb 02, 2022 | 32.16 | 32.78 | 32.16 | 32.65 | 32.21 | 1,398,500 |
Feb 01, 2022 | 31.75 | 32.30 | 31.66 | 32.17 | 31.73 | 2,338,200 |
Jan 31, 2022 | 31.15 | 32.04 | 31.13 | 31.75 | 31.32 | 1,662,300 |
Jan 28, 2022 | 30.93 | 31.27 | 30.83 | 31.15 | 30.73 | 926,300 |
Jan 27, 2022 | 31.40 | 31.51 | 30.71 | 30.99 | 30.57 | 1,095,500 |
Jan 26, 2022 | 31.19 | 31.74 | 30.82 | 31.04 | 30.62 | 1,367,600 |
Jan 25, 2022 | 30.17 | 31.06 | 29.99 | 30.88 | 30.46 | 1,256,000 |
Jan 24, 2022 | 30.40 | 30.58 | 29.54 | 30.44 | 30.03 | 1,923,300 |
Jan 24, 2022 | 0.167 Dividend | |||||
Jan 21, 2022 | 31.52 | 31.56 | 30.88 | 31.02 | 30.43 | 1,198,600 |
Jan 20, 2022 | 32.00 | 32.33 | 31.75 | 31.76 | 31.16 | 1,079,700 |
Jan 19, 2022 | 32.57 | 32.74 | 31.76 | 32.09 | 31.48 | 967,500 |
Jan 18, 2022 | 32.56 | 32.85 | 32.23 | 32.46 | 31.85 | 965,800 |
Jan 14, 2022 | 32.15 | 32.24 | 31.78 | 32.22 | 31.61 | 658,600 |
Jan 13, 2022 | 32.43 | 32.48 | 32.09 | 32.13 | 31.52 | 550,800 |
Jan 12, 2022 | 31.87 | 32.26 | 31.83 | 32.22 | 31.61 | 837,200 |
Jan 11, 2022 | 31.19 | 31.73 | 31.04 | 31.63 | 31.03 | 1,043,200 |
Jan 10, 2022 | 31.23 | 31.35 | 30.82 | 30.98 | 30.39 | 1,265,100 |
Jan 07, 2022 | 30.96 | 31.47 | 30.73 | 31.29 | 30.70 | 1,055,500 |
Jan 06, 2022 | 30.39 | 30.94 | 30.19 | 30.84 | 30.26 | 1,061,600 |
Jan 05, 2022 | 30.56 | 30.80 | 30.13 | 30.15 | 29.58 | 976,000 |
Jan 04, 2022 | 30.92 | 30.96 | 30.34 | 30.40 | 29.83 | 977,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |