Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 05, 2022 | 50.33 | 52.44 | 50.04 | 52.00 | 52.00 | 4,102,600 |
Aug 04, 2022 | 52.10 | 53.04 | 50.74 | 50.91 | 50.91 | 3,788,800 |
Aug 03, 2022 | 54.50 | 54.77 | 52.09 | 52.13 | 52.13 | 2,561,800 |
Aug 02, 2022 | 54.20 | 54.52 | 53.45 | 54.05 | 54.05 | 1,989,800 |
Aug 01, 2022 | 54.28 | 54.94 | 53.47 | 54.20 | 54.20 | 2,524,900 |
Jul 29, 2022 | 54.49 | 55.45 | 54.43 | 55.20 | 55.20 | 2,671,000 |
Jul 28, 2022 | 53.18 | 53.44 | 51.98 | 53.31 | 53.31 | 2,545,500 |
Jul 27, 2022 | 51.38 | 52.62 | 51.12 | 52.56 | 52.56 | 3,006,100 |
Jul 26, 2022 | 52.37 | 52.87 | 50.75 | 50.87 | 50.87 | 2,823,300 |
Jul 25, 2022 | 50.52 | 52.08 | 50.32 | 51.53 | 51.53 | 2,713,200 |
Jul 22, 2022 | 50.70 | 51.14 | 49.45 | 49.80 | 49.80 | 2,329,200 |
Jul 21, 2022 | 49.29 | 50.53 | 48.75 | 50.49 | 50.49 | 2,934,400 |
Jul 20, 2022 | 49.63 | 51.33 | 49.43 | 51.05 | 51.05 | 2,681,100 |
Jul 19, 2022 | 48.60 | 50.25 | 48.57 | 50.03 | 50.03 | 5,106,100 |
Jul 18, 2022 | 48.48 | 49.72 | 48.36 | 48.81 | 48.81 | 2,924,800 |
Jul 15, 2022 | 47.73 | 48.01 | 46.82 | 47.30 | 47.30 | 2,586,600 |
Jul 14, 2022 | 45.61 | 46.63 | 44.59 | 46.62 | 46.62 | 4,128,000 |
Jul 13, 2022 | 47.37 | 48.57 | 47.11 | 47.55 | 47.55 | 3,620,200 |
Jul 12, 2022 | 47.80 | 48.46 | 46.99 | 47.92 | 47.92 | 3,987,900 |
Jul 11, 2022 | 48.72 | 49.41 | 48.06 | 49.00 | 49.00 | 3,294,500 |
Jul 08, 2022 | 50.42 | 50.58 | 48.95 | 49.36 | 49.36 | 2,984,200 |
Jul 07, 2022 | 50.03 | 50.47 | 49.34 | 49.86 | 49.86 | 4,967,600 |
Jul 06, 2022 | 50.71 | 51.56 | 47.02 | 48.28 | 48.28 | 5,081,200 |
Jul 05, 2022 | 53.36 | 53.57 | 48.93 | 51.33 | 51.33 | 4,375,600 |
Jul 01, 2022 | 54.11 | 55.36 | 53.16 | 54.77 | 54.77 | 2,492,400 |
Jun 30, 2022 | 53.09 | 54.37 | 52.33 | 53.68 | 53.68 | 3,665,100 |
Jun 29, 2022 | 56.85 | 57.14 | 54.15 | 54.35 | 54.35 | 4,119,100 |
Jun 28, 2022 | 55.07 | 56.09 | 54.57 | 55.79 | 55.79 | 3,734,200 |
Jun 27, 2022 | 51.15 | 53.42 | 50.90 | 53.35 | 53.35 | 4,077,300 |
Jun 24, 2022 | 50.87 | 51.57 | 50.20 | 50.52 | 50.52 | 4,468,600 |
Jun 23, 2022 | 52.41 | 52.75 | 49.37 | 49.76 | 49.76 | 4,482,700 |
Jun 22, 2022 | 51.72 | 53.23 | 51.42 | 52.05 | 52.05 | 3,661,900 |
Jun 21, 2022 | 54.22 | 55.49 | 54.08 | 54.95 | 54.95 | 3,357,900 |
Jun 17, 2022 | 54.78 | 55.25 | 50.78 | 52.47 | 52.47 | 5,628,400 |
Jun 16, 2022 | 57.30 | 57.56 | 55.08 | 55.69 | 55.69 | 6,746,800 |
Jun 16, 2022 | 0.582 Dividend | |||||
Jun 15, 2022 | 60.65 | 61.22 | 58.37 | 59.88 | 59.30 | 4,416,400 |
Jun 14, 2022 | 62.67 | 63.14 | 59.67 | 60.55 | 59.96 | 2,746,600 |
Jun 13, 2022 | 62.53 | 62.99 | 60.04 | 61.60 | 61.00 | 2,764,200 |
Jun 10, 2022 | 65.76 | 66.08 | 64.07 | 64.85 | 64.22 | 2,570,600 |
Jun 09, 2022 | 67.73 | 67.86 | 66.62 | 66.65 | 66.00 | 1,521,600 |
Jun 08, 2022 | 68.38 | 69.08 | 67.66 | 68.32 | 67.66 | 1,965,900 |
Jun 07, 2022 | 66.54 | 68.78 | 66.22 | 68.64 | 67.97 | 1,761,600 |
Jun 06, 2022 | 68.50 | 68.52 | 66.45 | 66.83 | 66.18 | 1,637,700 |
Jun 03, 2022 | 68.00 | 68.47 | 66.87 | 67.67 | 67.01 | 1,950,800 |
Jun 02, 2022 | 67.17 | 68.87 | 66.73 | 68.15 | 67.49 | 1,960,700 |
Jun 01, 2022 | 67.25 | 68.38 | 66.54 | 67.52 | 66.86 | 1,596,100 |
May 31, 2022 | 69.20 | 69.46 | 66.32 | 66.33 | 65.69 | 2,350,600 |
May 27, 2022 | 65.59 | 66.94 | 65.28 | 66.93 | 66.28 | 1,605,600 |
May 26, 2022 | 65.57 | 66.23 | 65.29 | 65.76 | 65.12 | 1,988,300 |
May 25, 2022 | 64.32 | 65.62 | 64.21 | 65.01 | 64.38 | 1,453,800 |
May 24, 2022 | 63.66 | 64.37 | 62.91 | 64.36 | 63.73 | 1,923,700 |
May 23, 2022 | 62.52 | 64.91 | 62.39 | 64.26 | 63.64 | 1,879,500 |
May 20, 2022 | 62.36 | 62.86 | 60.69 | 61.84 | 61.24 | 2,210,600 |
May 19, 2022 | 60.11 | 62.83 | 59.88 | 61.80 | 61.20 | 1,933,900 |
May 18, 2022 | 63.37 | 63.50 | 60.53 | 61.15 | 60.56 | 2,113,700 |
May 17, 2022 | 63.85 | 63.92 | 62.56 | 63.04 | 62.43 | 2,426,600 |
May 16, 2022 | 60.92 | 63.25 | 60.77 | 62.95 | 62.34 | 2,509,400 |
May 13, 2022 | 58.56 | 60.88 | 58.56 | 60.83 | 60.24 | 2,290,600 |
May 12, 2022 | 58.38 | 58.68 | 56.35 | 57.59 | 57.03 | 3,531,500 |
May 11, 2022 | 59.54 | 61.30 | 58.33 | 58.49 | 57.92 | 2,595,600 |
May 10, 2022 | 59.48 | 61.07 | 57.30 | 58.45 | 57.88 | 3,910,300 |
May 09, 2022 | 62.13 | 62.48 | 58.34 | 58.57 | 58.00 | 3,814,900 |
May 06, 2022 | 64.39 | 64.87 | 62.64 | 63.71 | 63.09 | 2,157,900 |
May 05, 2022 | 66.20 | 66.72 | 62.51 | 63.81 | 63.19 | 2,169,900 |
May 04, 2022 | 65.18 | 65.71 | 63.30 | 65.64 | 65.00 | 2,579,600 |
May 03, 2022 | 61.09 | 64.04 | 61.09 | 63.80 | 63.18 | 2,245,400 |
May 02, 2022 | 60.82 | 61.55 | 59.65 | 61.24 | 60.64 | 2,516,200 |
Apr 29, 2022 | 62.65 | 63.54 | 61.48 | 61.87 | 61.27 | 3,116,600 |
Apr 28, 2022 | 62.55 | 63.20 | 60.02 | 62.63 | 62.02 | 3,444,200 |
Apr 27, 2022 | 61.08 | 62.04 | 59.80 | 61.54 | 60.94 | 2,889,800 |
Apr 26, 2022 | 61.76 | 62.38 | 60.37 | 60.64 | 60.05 | 2,946,900 |
Apr 25, 2022 | 61.54 | 62.02 | 59.60 | 61.34 | 60.74 | 4,693,900 |
Apr 22, 2022 | 65.68 | 65.82 | 63.57 | 63.87 | 63.25 | 3,281,600 |
Apr 21, 2022 | 69.46 | 70.60 | 65.90 | 66.15 | 65.51 | 3,400,900 |
Apr 20, 2022 | 67.49 | 69.25 | 67.49 | 68.78 | 68.11 | 2,456,700 |
Apr 19, 2022 | 66.59 | 67.51 | 66.16 | 66.93 | 66.28 | 1,866,100 |
Apr 18, 2022 | 66.23 | 67.75 | 66.21 | 67.19 | 66.54 | 2,563,900 |
Apr 14, 2022 | 65.19 | 65.85 | 65.10 | 65.78 | 65.14 | 1,900,700 |
Apr 13, 2022 | 64.78 | 65.54 | 64.14 | 65.45 | 64.81 | 2,119,900 |
Apr 12, 2022 | 63.81 | 64.79 | 63.42 | 64.47 | 63.84 | 2,730,900 |
Apr 11, 2022 | 63.62 | 63.87 | 62.16 | 62.45 | 61.84 | 2,837,900 |
Apr 08, 2022 | 63.34 | 64.31 | 63.17 | 64.27 | 63.65 | 2,392,900 |
Apr 07, 2022 | 62.33 | 63.07 | 61.64 | 63.06 | 62.45 | 2,576,800 |
Apr 06, 2022 | 63.07 | 63.48 | 61.38 | 62.26 | 61.65 | 3,038,900 |
Apr 05, 2022 | 64.42 | 65.44 | 62.47 | 62.60 | 61.99 | 2,744,200 |
Apr 04, 2022 | 63.71 | 64.07 | 62.85 | 64.01 | 63.39 | 3,081,400 |
Apr 01, 2022 | 61.83 | 63.42 | 61.79 | 63.06 | 62.45 | 2,989,600 |
Mar 31, 2022 | 62.28 | 63.21 | 61.92 | 61.98 | 61.38 | 2,311,900 |
Mar 30, 2022 | 63.00 | 63.91 | 62.01 | 62.72 | 62.11 | 2,450,500 |
Mar 29, 2022 | 60.99 | 62.34 | 59.84 | 62.29 | 61.68 | 2,900,900 |
Mar 28, 2022 | 62.38 | 62.78 | 61.56 | 62.28 | 61.67 | 2,552,400 |
Mar 25, 2022 | 62.51 | 64.10 | 62.38 | 63.72 | 63.10 | 2,320,100 |
Mar 24, 2022 | 63.24 | 63.53 | 62.47 | 63.01 | 62.40 | 2,132,100 |
Mar 23, 2022 | 62.80 | 63.77 | 62.59 | 63.25 | 62.64 | 2,583,500 |
Mar 22, 2022 | 62.62 | 62.67 | 61.17 | 61.74 | 61.14 | 2,435,600 |
Mar 21, 2022 | 61.87 | 62.69 | 61.51 | 62.57 | 61.96 | 3,195,000 |
Mar 18, 2022 | 61.00 | 61.71 | 60.64 | 60.75 | 60.16 | 2,502,400 |
Mar 17, 2022 | 59.69 | 61.43 | 59.45 | 61.32 | 60.72 | 5,569,700 |
Mar 17, 2022 | 0.592 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |