Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 18, 2022 | 31.56 | 31.56 | 31.25 | 31.30 | 31.30 | 38,305,248 |
Aug 17, 2022 | 31.45 | 31.71 | 31.11 | 31.65 | 31.65 | 47,917,527 |
Aug 16, 2022 | 31.55 | 31.83 | 31.38 | 31.42 | 31.42 | 68,853,462 |
Aug 15, 2022 | 32.79 | 32.79 | 31.09 | 31.80 | 31.80 | 162,324,812 |
Aug 12, 2022 | 33.34 | 33.66 | 32.86 | 33.41 | 33.41 | 51,873,629 |
Aug 11, 2022 | 32.99 | 33.60 | 32.96 | 33.33 | 33.33 | 50,434,423 |
Aug 10, 2022 | 32.66 | 33.00 | 32.16 | 32.79 | 32.79 | 39,172,303 |
Aug 09, 2022 | 32.43 | 32.77 | 32.25 | 32.66 | 32.66 | 33,762,271 |
Aug 08, 2022 | 32.50 | 32.97 | 32.33 | 32.53 | 32.53 | 34,921,793 |
Aug 05, 2022 | 31.26 | 32.55 | 31.09 | 32.50 | 32.50 | 49,082,566 |
Aug 04, 2022 | 31.00 | 31.23 | 30.83 | 31.23 | 31.23 | 22,282,092 |
Aug 03, 2022 | 30.52 | 31.35 | 30.52 | 30.87 | 30.87 | 35,227,121 |
Aug 02, 2022 | 31.40 | 31.40 | 30.27 | 30.51 | 30.51 | 50,983,822 |
Aug 01, 2022 | 31.80 | 31.94 | 31.33 | 31.79 | 31.79 | 22,782,892 |
Jul 29, 2022 | 32.66 | 32.86 | 31.80 | 31.94 | 31.94 | 37,436,854 |
Jul 28, 2022 | 32.68 | 33.33 | 32.47 | 32.73 | 32.73 | 40,810,220 |
Jul 27, 2022 | 32.32 | 33.13 | 32.10 | 32.68 | 32.68 | 39,681,498 |
Jul 26, 2022 | 32.08 | 32.42 | 32.00 | 32.31 | 32.31 | 32,095,469 |
Jul 25, 2022 | 31.45 | 32.44 | 31.00 | 32.32 | 32.32 | 52,648,303 |
Jul 22, 2022 | 31.60 | 31.74 | 31.26 | 31.43 | 31.43 | 29,632,325 |
Jul 21, 2022 | 31.90 | 31.90 | 31.61 | 31.61 | 31.61 | 36,186,292 |
Jul 20, 2022 | 32.09 | 32.17 | 31.65 | 31.91 | 31.91 | 42,793,549 |
Jul 19, 2022 | 31.90 | 32.18 | 31.70 | 31.87 | 31.87 | 35,573,486 |
Jul 18, 2022 | 31.62 | 32.06 | 31.30 | 31.91 | 31.91 | 42,497,504 |
Jul 15, 2022 | 32.42 | 32.59 | 31.63 | 31.69 | 31.69 | 59,408,444 |
Jul 14, 2022 | 32.69 | 33.04 | 32.45 | 32.74 | 32.74 | 29,433,506 |
Jul 13, 2022 | 32.57 | 32.95 | 32.35 | 32.81 | 32.81 | 32,260,151 |
Jul 12, 2022 | 32.90 | 33.21 | 32.35 | 32.50 | 32.50 | 38,095,377 |
Jul 11, 2022 | 34.02 | 34.04 | 32.82 | 32.91 | 32.91 | 59,809,508 |
Jul 08, 2022 | 33.95 | 34.48 | 33.85 | 34.12 | 34.12 | 40,495,562 |
Jul 07, 2022 | 34.85 | 34.85 | 33.80 | 33.97 | 33.97 | 73,462,591 |
Jul 06, 2022 | 35.90 | 35.95 | 34.55 | 34.95 | 34.95 | 71,528,379 |
Jul 05, 2022 | 35.79 | 36.65 | 35.10 | 36.29 | 36.29 | 73,089,892 |
Jul 04, 2022 | 35.90 | 35.96 | 35.30 | 35.59 | 35.59 | 48,758,720 |
Jul 01, 2022 | 36.21 | 36.62 | 35.68 | 35.80 | 35.80 | 51,482,306 |
Jun 30, 2022 | 36.20 | 36.55 | 36.09 | 36.20 | 36.20 | 63,057,141 |
Jun 29, 2022 | 36.63 | 37.49 | 36.10 | 36.20 | 36.20 | 62,168,834 |
Jun 28, 2022 | 35.83 | 36.88 | 35.45 | 36.63 | 36.63 | 62,674,475 |
Jun 27, 2022 | 35.80 | 36.60 | 35.38 | 35.88 | 35.88 | 62,790,899 |
Jun 24, 2022 | 35.35 | 35.80 | 34.94 | 35.69 | 35.69 | 57,293,366 |
Jun 23, 2022 | 35.02 | 35.32 | 34.55 | 35.32 | 35.32 | 43,206,763 |
Jun 22, 2022 | 36.30 | 36.45 | 35.04 | 35.06 | 35.06 | 59,149,421 |
Jun 21, 2022 | 35.22 | 36.66 | 34.97 | 36.28 | 36.28 | 95,420,925 |
Jun 20, 2022 | 35.50 | 36.05 | 35.10 | 35.22 | 35.22 | 69,468,253 |
Jun 17, 2022 | 34.71 | 34.96 | 34.00 | 34.55 | 34.55 | 64,733,191 |
Jun 16, 2022 | 35.59 | 35.78 | 34.90 | 35.09 | 35.09 | 42,912,641 |
Jun 15, 2022 | 34.18 | 35.92 | 34.11 | 35.59 | 35.59 | 81,287,788 |
Jun 14, 2022 | 33.65 | 34.42 | 33.20 | 34.25 | 34.25 | 40,579,133 |
Jun 13, 2022 | 35.00 | 35.00 | 33.76 | 34.24 | 34.24 | 54,137,396 |
Jun 10, 2022 | 34.20 | 34.91 | 34.16 | 34.71 | 34.71 | 48,834,355 |
Jun 09, 2022 | 35.74 | 35.77 | 34.50 | 34.62 | 34.62 | 63,829,808 |
Jun 08, 2022 | 34.92 | 37.34 | 34.92 | 35.69 | 35.69 | 128,251,706 |
Jun 07, 2022 | 34.98 | 35.00 | 34.20 | 34.89 | 34.89 | 60,141,313 |
Jun 06, 2022 | 32.90 | 35.09 | 32.80 | 34.86 | 34.86 | 124,786,137 |
Jun 02, 2022 | 33.32 | 33.36 | 32.73 | 32.99 | 32.99 | 54,525,853 |
Jun 01, 2022 | 33.44 | 33.74 | 33.02 | 33.45 | 33.45 | 62,328,446 |
May 31, 2022 | 32.90 | 33.47 | 32.74 | 33.40 | 33.40 | 69,218,247 |
May 30, 2022 | 32.50 | 33.16 | 32.33 | 32.99 | 32.99 | 79,807,001 |
May 27, 2022 | 33.60 | 33.89 | 32.18 | 32.53 | 32.53 | 128,777,168 |
May 26, 2022 | 31.68 | 32.34 | 31.50 | 31.99 | 31.99 | 72,333,170 |
May 26, 2022 | 0.9 Dividend | |||||
May 25, 2022 | 32.16 | 32.58 | 31.81 | 32.41 | 31.51 | 56,520,682 |
May 24, 2022 | 33.55 | 33.68 | 32.11 | 32.16 | 31.27 | 79,307,678 |
May 23, 2022 | 33.41 | 33.99 | 33.22 | 33.52 | 32.59 | 77,389,994 |
May 20, 2022 | 33.21 | 33.80 | 33.03 | 33.40 | 32.47 | 86,999,058 |
May 19, 2022 | 32.52 | 33.30 | 32.33 | 33.08 | 32.16 | 78,543,807 |
May 18, 2022 | 32.19 | 33.90 | 31.51 | 33.30 | 32.38 | 156,388,629 |
May 17, 2022 | 32.30 | 33.10 | 31.36 | 32.19 | 31.30 | 126,767,879 |
May 16, 2022 | 32.08 | 33.15 | 32.08 | 32.66 | 31.75 | 130,939,603 |
May 13, 2022 | 34.17 | 34.20 | 31.12 | 32.08 | 31.19 | 220,444,547 |
May 12, 2022 | 34.76 | 34.83 | 33.86 | 34.16 | 33.21 | 145,492,158 |
May 11, 2022 | 34.40 | 36.10 | 33.80 | 35.43 | 34.45 | 138,469,919 |
May 10, 2022 | 34.20 | 34.68 | 33.40 | 34.45 | 33.49 | 94,639,032 |
May 09, 2022 | 34.00 | 35.28 | 33.80 | 34.88 | 33.91 | 127,071,973 |
May 06, 2022 | 35.91 | 36.35 | 34.42 | 34.80 | 33.83 | 245,212,961 |
May 05, 2022 | 38.24 | 38.80 | 38.24 | 38.24 | 37.18 | 117,874,937 |
Apr 29, 2022 | 41.10 | 43.13 | 40.68 | 42.49 | 41.31 | 53,590,679 |
Apr 28, 2022 | 41.50 | 41.87 | 40.51 | 40.87 | 39.74 | 33,745,823 |
Apr 27, 2022 | 39.01 | 41.97 | 38.98 | 41.50 | 40.35 | 52,377,030 |
Apr 26, 2022 | 39.60 | 40.65 | 39.28 | 39.51 | 38.41 | 29,657,134 |
Apr 25, 2022 | 40.50 | 40.66 | 39.50 | 39.50 | 38.40 | 36,505,836 |
Apr 22, 2022 | 40.75 | 41.23 | 40.46 | 40.81 | 39.68 | 30,342,309 |
Apr 21, 2022 | 41.23 | 41.68 | 40.31 | 40.81 | 39.68 | 29,519,562 |
Apr 20, 2022 | 41.60 | 42.59 | 41.20 | 41.55 | 40.40 | 27,874,804 |
Apr 19, 2022 | 41.61 | 41.82 | 41.12 | 41.52 | 40.37 | 31,162,437 |
Apr 18, 2022 | 41.00 | 42.00 | 40.66 | 41.74 | 40.58 | 65,758,438 |
Apr 15, 2022 | 39.20 | 40.20 | 38.94 | 39.93 | 38.82 | 17,820,943 |
Apr 14, 2022 | 39.24 | 39.98 | 38.33 | 39.58 | 38.48 | 37,036,993 |
Apr 13, 2022 | 37.88 | 39.66 | 37.62 | 38.67 | 37.60 | 36,163,815 |
Apr 12, 2022 | 37.40 | 38.31 | 36.39 | 38.30 | 37.24 | 40,198,032 |
Apr 11, 2022 | 39.40 | 39.50 | 37.06 | 37.36 | 36.32 | 34,857,340 |
Apr 08, 2022 | 40.47 | 40.59 | 39.00 | 39.40 | 38.31 | 27,210,354 |
Apr 07, 2022 | 40.70 | 41.10 | 40.20 | 40.20 | 39.08 | 11,040,434 |
Apr 06, 2022 | 40.78 | 41.27 | 40.58 | 40.94 | 39.80 | 13,985,431 |
Apr 01, 2022 | 40.50 | 41.65 | 40.42 | 41.21 | 40.07 | 17,041,805 |
Mar 31, 2022 | 40.99 | 41.34 | 40.64 | 41.00 | 39.86 | 16,740,862 |
Mar 30, 2022 | 40.48 | 41.68 | 40.02 | 41.20 | 40.06 | 32,043,413 |
Mar 29, 2022 | 40.04 | 40.34 | 39.00 | 40.00 | 38.89 | 33,361,497 |
Mar 28, 2022 | 40.30 | 40.50 | 39.71 | 40.00 | 38.89 | 20,788,162 |
Mar 25, 2022 | 41.81 | 41.95 | 40.70 | 41.06 | 39.92 | 21,612,322 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |