Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 41.39 | 42.07 | 40.43 | 41.12 | 41.12 | 9,857,900 |
May 19, 2022 | 40.04 | 41.42 | 40.01 | 40.85 | 40.85 | 12,123,900 |
May 18, 2022 | 43.34 | 43.52 | 40.52 | 41.13 | 41.13 | 9,734,900 |
May 17, 2022 | 42.52 | 43.43 | 42.41 | 42.95 | 42.95 | 9,936,900 |
May 16, 2022 | 40.86 | 42.58 | 40.80 | 42.14 | 42.14 | 10,181,600 |
May 13, 2022 | 39.69 | 40.83 | 39.57 | 40.74 | 40.74 | 9,796,800 |
May 12, 2022 | 37.98 | 39.07 | 37.08 | 39.03 | 39.03 | 13,434,300 |
May 11, 2022 | 38.42 | 39.93 | 38.26 | 38.37 | 38.37 | 11,569,100 |
May 10, 2022 | 38.47 | 39.15 | 36.96 | 37.89 | 37.89 | 11,063,400 |
May 09, 2022 | 41.84 | 42.17 | 38.03 | 38.04 | 38.04 | 14,845,900 |
May 06, 2022 | 42.58 | 43.60 | 41.51 | 43.03 | 43.03 | 12,390,800 |
May 05, 2022 | 43.24 | 43.43 | 41.42 | 42.08 | 42.08 | 16,281,500 |
May 04, 2022 | 41.29 | 42.69 | 40.45 | 42.60 | 42.60 | 11,713,700 |
May 03, 2022 | 38.99 | 40.49 | 38.91 | 40.15 | 40.15 | 8,876,500 |
May 02, 2022 | 38.34 | 39.52 | 38.17 | 39.11 | 39.11 | 11,445,200 |
Apr 29, 2022 | 40.52 | 40.91 | 38.83 | 39.01 | 39.01 | 10,611,400 |
Apr 28, 2022 | 40.36 | 40.49 | 38.54 | 40.11 | 40.11 | 11,502,600 |
Apr 27, 2022 | 40.15 | 40.46 | 39.29 | 39.95 | 39.95 | 10,619,400 |
Apr 26, 2022 | 38.80 | 40.63 | 38.02 | 39.54 | 39.54 | 19,941,000 |
Apr 25, 2022 | 40.00 | 40.03 | 36.95 | 38.69 | 38.69 | 23,976,100 |
Apr 22, 2022 | 39.97 | 43.49 | 39.69 | 41.65 | 41.65 | 20,746,000 |
Apr 21, 2022 | 43.34 | 43.43 | 40.12 | 40.65 | 40.65 | 18,181,500 |
Apr 20, 2022 | 43.57 | 43.87 | 41.78 | 42.68 | 42.68 | 11,945,100 |
Apr 19, 2022 | 43.13 | 44.51 | 43.00 | 43.43 | 43.43 | 10,033,700 |
Apr 18, 2022 | 43.55 | 44.44 | 43.15 | 43.68 | 43.68 | 11,127,900 |
Apr 14, 2022 | 42.36 | 43.47 | 42.14 | 43.25 | 43.25 | 10,714,500 |
Apr 13, 2022 | 42.10 | 42.67 | 41.51 | 42.57 | 42.57 | 8,596,100 |
Apr 12, 2022 | 41.99 | 42.91 | 41.30 | 41.53 | 41.53 | 8,112,800 |
Apr 11, 2022 | 42.64 | 42.64 | 41.27 | 41.33 | 41.33 | 7,999,000 |
Apr 08, 2022 | 41.33 | 42.72 | 41.11 | 42.55 | 42.55 | 10,526,400 |
Apr 07, 2022 | 41.01 | 41.46 | 39.74 | 40.97 | 40.97 | 8,895,800 |
Apr 06, 2022 | 40.97 | 41.34 | 40.32 | 40.78 | 40.78 | 8,726,600 |
Apr 05, 2022 | 41.47 | 42.36 | 40.38 | 40.46 | 40.46 | 10,473,900 |
Apr 04, 2022 | 41.92 | 42.27 | 40.74 | 41.55 | 41.55 | 10,618,200 |
Apr 01, 2022 | 41.20 | 42.47 | 41.18 | 41.69 | 41.69 | 12,210,600 |
Mar 31, 2022 | 41.69 | 42.41 | 41.24 | 41.31 | 41.31 | 11,618,700 |
Mar 30, 2022 | 42.83 | 43.45 | 41.95 | 42.21 | 42.21 | 10,201,700 |
Mar 29, 2022 | 40.49 | 42.80 | 40.19 | 42.63 | 42.63 | 13,207,500 |
Mar 28, 2022 | 42.60 | 42.64 | 41.44 | 41.73 | 41.73 | 13,984,200 |
Mar 25, 2022 | 42.47 | 43.70 | 42.27 | 43.68 | 43.68 | 12,252,900 |
Mar 24, 2022 | 42.49 | 43.72 | 42.31 | 42.64 | 42.64 | 16,281,400 |
Mar 23, 2022 | 42.12 | 42.87 | 41.99 | 42.41 | 42.41 | 19,967,500 |
Mar 22, 2022 | 41.20 | 42.01 | 40.87 | 41.20 | 41.20 | 15,467,100 |
Mar 21, 2022 | 40.67 | 41.49 | 40.52 | 41.19 | 41.19 | 19,283,700 |
Mar 18, 2022 | 39.45 | 40.29 | 39.14 | 39.73 | 39.73 | 28,267,600 |
Mar 17, 2022 | 38.75 | 39.84 | 38.31 | 39.51 | 39.51 | 37,986,300 |
Mar 16, 2022 | 39.37 | 39.88 | 37.60 | 37.88 | 37.88 | 27,499,200 |
Mar 15, 2022 | 39.82 | 40.55 | 38.69 | 39.26 | 39.26 | 17,239,000 |
Mar 14, 2022 | 42.07 | 42.07 | 40.84 | 41.55 | 41.55 | 14,389,400 |
Mar 11, 2022 | 42.68 | 43.70 | 42.44 | 42.90 | 42.90 | 13,251,200 |
Mar 10, 2022 | 43.10 | 43.72 | 42.09 | 43.40 | 43.40 | 15,498,300 |
Mar 09, 2022 | 43.39 | 44.28 | 41.50 | 42.56 | 42.56 | 30,347,200 |
Mar 08, 2022 | 43.05 | 46.27 | 43.05 | 45.08 | 45.08 | 41,068,100 |
Mar 07, 2022 | 39.49 | 43.40 | 39.38 | 42.10 | 42.10 | 29,778,900 |
Mar 04, 2022 | 38.15 | 39.07 | 37.70 | 38.94 | 38.94 | 22,922,900 |
Mar 03, 2022 | 38.63 | 38.83 | 37.52 | 38.52 | 38.52 | 22,756,100 |
Mar 02, 2022 | 38.57 | 39.47 | 38.19 | 39.24 | 39.24 | 16,209,100 |
Mar 01, 2022 | 39.64 | 39.92 | 36.67 | 37.67 | 37.67 | 20,586,200 |
Feb 28, 2022 | 38.88 | 39.27 | 37.97 | 39.24 | 39.24 | 14,946,300 |
Feb 25, 2022 | 38.44 | 39.60 | 38.29 | 39.45 | 39.45 | 11,382,000 |
Feb 24, 2022 | 39.74 | 39.98 | 37.29 | 38.32 | 38.32 | 21,602,400 |
Feb 23, 2022 | 39.80 | 40.38 | 39.39 | 39.74 | 39.74 | 9,462,300 |
Feb 22, 2022 | 41.43 | 41.56 | 38.96 | 39.55 | 39.55 | 20,930,000 |
Feb 18, 2022 | 40.49 | 41.11 | 39.71 | 40.21 | 40.21 | 11,301,500 |
Feb 17, 2022 | 41.09 | 41.55 | 40.81 | 41.11 | 41.11 | 9,526,500 |
Feb 16, 2022 | 40.67 | 42.64 | 40.65 | 41.69 | 41.69 | 21,249,800 |
Feb 15, 2022 | 38.44 | 40.18 | 38.12 | 40.09 | 40.09 | 14,924,600 |
Feb 14, 2022 | 40.40 | 40.43 | 39.00 | 39.30 | 39.30 | 12,804,400 |
Feb 11, 2022 | 39.41 | 40.74 | 39.09 | 40.62 | 40.62 | 15,533,600 |
Feb 10, 2022 | 39.18 | 40.56 | 38.94 | 39.17 | 39.17 | 11,082,700 |
Feb 09, 2022 | 39.01 | 39.72 | 38.86 | 39.40 | 39.40 | 12,472,500 |
Feb 08, 2022 | 40.05 | 40.14 | 38.58 | 38.90 | 38.90 | 13,575,900 |
Feb 08, 2022 | 0.125 Dividend | |||||
Feb 07, 2022 | 38.24 | 40.88 | 38.04 | 40.27 | 40.15 | 20,523,700 |
Feb 04, 2022 | 39.02 | 39.60 | 38.51 | 38.51 | 38.39 | 19,955,400 |
Feb 03, 2022 | 39.43 | 39.43 | 38.41 | 38.58 | 38.46 | 12,302,100 |
Feb 02, 2022 | 39.57 | 39.57 | 38.64 | 39.25 | 39.13 | 16,356,600 |
Feb 01, 2022 | 38.77 | 39.86 | 38.44 | 39.52 | 39.40 | 18,792,000 |
Jan 31, 2022 | 39.23 | 39.58 | 38.63 | 39.07 | 38.95 | 16,444,600 |
Jan 28, 2022 | 38.92 | 40.34 | 38.69 | 39.68 | 39.56 | 18,155,000 |
Jan 27, 2022 | 40.26 | 41.04 | 38.22 | 38.86 | 38.74 | 24,350,400 |
Jan 26, 2022 | 39.06 | 40.28 | 38.42 | 39.80 | 39.68 | 25,985,100 |
Jan 25, 2022 | 36.51 | 39.00 | 35.76 | 38.79 | 38.67 | 24,167,100 |
Jan 24, 2022 | 35.29 | 36.68 | 34.68 | 36.60 | 36.49 | 17,956,500 |
Jan 21, 2022 | 37.55 | 37.60 | 35.68 | 36.36 | 36.25 | 15,762,200 |
Jan 20, 2022 | 36.67 | 38.33 | 36.67 | 37.05 | 36.93 | 14,720,200 |
Jan 19, 2022 | 37.83 | 37.99 | 36.63 | 37.10 | 36.98 | 11,154,600 |
Jan 18, 2022 | 38.11 | 38.53 | 36.99 | 37.54 | 37.42 | 19,101,100 |
Jan 14, 2022 | 36.23 | 37.90 | 36.13 | 37.81 | 37.69 | 17,414,000 |
Jan 13, 2022 | 36.47 | 37.12 | 36.03 | 36.17 | 36.06 | 12,799,600 |
Jan 12, 2022 | 36.52 | 36.76 | 35.95 | 36.45 | 36.34 | 13,196,800 |
Jan 11, 2022 | 35.40 | 36.53 | 35.23 | 36.48 | 36.37 | 15,432,500 |
Jan 10, 2022 | 34.97 | 35.39 | 34.48 | 35.12 | 35.01 | 15,515,600 |
Jan 07, 2022 | 34.02 | 35.14 | 34.00 | 35.03 | 34.92 | 14,324,300 |
Jan 06, 2022 | 34.37 | 34.42 | 33.44 | 34.05 | 33.94 | 11,163,900 |
Jan 05, 2022 | 33.62 | 34.07 | 33.24 | 33.26 | 33.16 | 15,846,900 |
Jan 04, 2022 | 32.14 | 33.53 | 32.13 | 33.26 | 33.16 | 17,954,000 |
Jan 03, 2022 | 30.07 | 31.97 | 29.98 | 31.72 | 31.62 | 18,781,000 |
Dec 31, 2021 | 29.57 | 30.16 | 29.49 | 29.95 | 29.86 | 7,785,200 |
Dec 30, 2021 | 29.70 | 30.05 | 29.64 | 29.82 | 29.73 | 7,205,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |