Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 40.62 | 41.07 | 40.60 | 41.05 | 41.05 | 24,876,700 |
Aug 11, 2022 | 40.79 | 41.20 | 40.54 | 40.62 | 40.62 | 39,235,300 |
Aug 10, 2022 | 40.23 | 40.50 | 40.08 | 40.46 | 40.46 | 27,028,200 |
Aug 09, 2022 | 40.15 | 40.21 | 39.88 | 39.96 | 39.96 | 22,828,600 |
Aug 08, 2022 | 40.13 | 40.35 | 40.02 | 40.11 | 40.11 | 39,087,300 |
Aug 05, 2022 | 39.77 | 40.12 | 39.74 | 40.06 | 40.06 | 28,488,300 |
Aug 04, 2022 | 40.00 | 40.14 | 39.86 | 40.02 | 40.02 | 31,865,200 |
Aug 03, 2022 | 39.49 | 39.82 | 39.33 | 39.74 | 39.74 | 34,939,500 |
Aug 02, 2022 | 39.27 | 39.85 | 39.18 | 39.43 | 39.43 | 41,014,300 |
Aug 01, 2022 | 39.55 | 39.91 | 39.31 | 39.62 | 39.62 | 34,808,000 |
Jul 29, 2022 | 39.63 | 39.99 | 39.45 | 39.96 | 39.96 | 54,050,700 |
Jul 28, 2022 | 40.04 | 40.21 | 39.59 | 40.15 | 40.15 | 37,796,700 |
Jul 27, 2022 | 39.57 | 40.08 | 39.41 | 39.98 | 39.98 | 37,678,900 |
Jul 26, 2022 | 39.57 | 39.67 | 39.18 | 39.25 | 39.25 | 22,891,400 |
Jul 25, 2022 | 39.49 | 39.60 | 39.39 | 39.56 | 39.56 | 21,653,200 |
Jul 22, 2022 | 39.73 | 39.81 | 39.24 | 39.42 | 39.42 | 25,611,800 |
Jul 21, 2022 | 39.50 | 39.84 | 39.43 | 39.82 | 39.82 | 36,814,900 |
Jul 20, 2022 | 39.39 | 39.50 | 39.19 | 39.37 | 39.37 | 38,969,800 |
Jul 19, 2022 | 39.35 | 39.58 | 39.27 | 39.54 | 39.54 | 33,006,200 |
Jul 18, 2022 | 39.24 | 39.44 | 38.84 | 38.90 | 38.90 | 38,982,900 |
Jul 15, 2022 | 38.45 | 38.67 | 38.12 | 38.63 | 38.63 | 44,468,400 |
Jul 14, 2022 | 38.37 | 38.50 | 38.05 | 38.43 | 38.43 | 43,245,400 |
Jul 13, 2022 | 38.30 | 38.99 | 38.30 | 38.78 | 38.78 | 39,435,300 |
Jul 12, 2022 | 38.86 | 39.07 | 38.68 | 38.87 | 38.87 | 24,669,600 |
Jul 11, 2022 | 39.18 | 39.23 | 38.86 | 39.02 | 39.02 | 52,682,500 |
Jul 08, 2022 | 39.96 | 40.26 | 39.81 | 40.09 | 40.09 | 20,993,400 |
Jul 07, 2022 | 39.84 | 40.27 | 39.83 | 40.09 | 40.09 | 56,831,500 |
Jul 06, 2022 | 39.25 | 39.41 | 38.96 | 39.30 | 39.30 | 36,060,300 |
Jul 05, 2022 | 39.03 | 39.54 | 38.87 | 39.54 | 39.54 | 49,452,600 |
Jul 01, 2022 | 39.62 | 39.86 | 39.37 | 39.85 | 39.85 | 44,010,400 |
Jun 30, 2022 | 39.75 | 40.19 | 39.51 | 40.10 | 40.10 | 52,233,200 |
Jun 29, 2022 | 40.36 | 40.45 | 40.16 | 40.29 | 40.29 | 33,969,200 |
Jun 28, 2022 | 41.03 | 41.19 | 40.42 | 40.45 | 40.45 | 31,095,700 |
Jun 27, 2022 | 40.92 | 40.94 | 40.63 | 40.70 | 40.70 | 27,076,400 |
Jun 24, 2022 | 40.17 | 40.68 | 40.10 | 40.65 | 40.65 | 41,176,300 |
Jun 23, 2022 | 39.71 | 39.92 | 39.36 | 39.71 | 39.71 | 44,261,600 |
Jun 22, 2022 | 39.48 | 39.85 | 39.41 | 39.59 | 39.59 | 41,337,900 |
Jun 21, 2022 | 40.24 | 40.48 | 40.18 | 40.31 | 40.31 | 35,943,900 |
Jun 17, 2022 | 39.95 | 40.05 | 39.42 | 39.67 | 39.67 | 63,646,300 |
Jun 16, 2022 | 39.55 | 39.72 | 39.26 | 39.52 | 39.52 | 68,035,800 |
Jun 15, 2022 | 40.38 | 41.05 | 40.16 | 40.77 | 40.77 | 67,577,900 |
Jun 14, 2022 | 40.10 | 40.41 | 39.99 | 40.24 | 40.24 | 58,868,400 |
Jun 13, 2022 | 40.06 | 40.31 | 39.53 | 39.69 | 39.69 | 67,647,000 |
Jun 10, 2022 | 41.50 | 41.58 | 41.03 | 41.13 | 41.13 | 44,176,700 |
Jun 09, 2022 | 42.22 | 42.31 | 41.56 | 41.59 | 41.59 | 53,116,000 |
Jun 09, 2022 | 0.362 Dividend | |||||
Jun 08, 2022 | 42.94 | 43.13 | 42.78 | 42.96 | 42.60 | 43,591,800 |
Jun 07, 2022 | 42.34 | 42.77 | 42.27 | 42.73 | 42.37 | 57,455,300 |
Jun 06, 2022 | 43.13 | 43.23 | 42.49 | 42.60 | 42.24 | 43,126,000 |
Jun 03, 2022 | 42.66 | 42.67 | 42.27 | 42.37 | 42.01 | 39,337,000 |
Jun 02, 2022 | 42.51 | 43.09 | 42.40 | 43.07 | 42.71 | 44,322,300 |
Jun 01, 2022 | 42.91 | 42.96 | 42.16 | 42.34 | 41.98 | 40,495,600 |
May 31, 2022 | 43.13 | 43.14 | 42.64 | 42.64 | 42.28 | 72,069,000 |
May 27, 2022 | 41.86 | 42.07 | 41.73 | 42.05 | 41.70 | 31,262,900 |
May 26, 2022 | 40.86 | 41.67 | 40.86 | 41.57 | 41.22 | 51,355,800 |
May 25, 2022 | 40.62 | 41.03 | 40.55 | 40.93 | 40.59 | 37,863,200 |
May 24, 2022 | 40.81 | 40.84 | 40.35 | 40.73 | 40.39 | 46,400,400 |
May 23, 2022 | 41.39 | 41.57 | 41.18 | 41.45 | 41.10 | 36,619,400 |
May 20, 2022 | 41.41 | 41.56 | 40.59 | 41.14 | 40.79 | 59,025,400 |
May 19, 2022 | 40.49 | 41.15 | 40.49 | 40.97 | 40.62 | 55,163,500 |
May 18, 2022 | 41.03 | 41.20 | 40.27 | 40.33 | 39.99 | 53,296,300 |
May 17, 2022 | 41.40 | 41.45 | 40.99 | 41.32 | 40.97 | 49,516,400 |
May 16, 2022 | 40.19 | 40.50 | 40.10 | 40.33 | 39.99 | 32,425,000 |
May 13, 2022 | 39.84 | 40.50 | 39.81 | 40.49 | 40.15 | 49,196,100 |
May 12, 2022 | 39.25 | 39.75 | 38.95 | 39.40 | 39.07 | 73,481,300 |
May 11, 2022 | 40.21 | 40.52 | 39.63 | 39.66 | 39.33 | 75,198,500 |
May 10, 2022 | 40.35 | 40.40 | 39.59 | 39.94 | 39.60 | 69,865,000 |
May 09, 2022 | 40.19 | 40.41 | 39.72 | 39.75 | 39.42 | 83,251,500 |
May 06, 2022 | 41.11 | 41.24 | 40.69 | 40.93 | 40.59 | 67,425,600 |
May 05, 2022 | 42.20 | 42.27 | 41.12 | 41.50 | 41.15 | 63,268,900 |
May 04, 2022 | 42.20 | 43.17 | 41.94 | 43.09 | 42.73 | 57,175,300 |
May 03, 2022 | 42.59 | 42.69 | 42.43 | 42.63 | 42.27 | 45,593,000 |
May 02, 2022 | 42.26 | 42.48 | 41.81 | 42.32 | 41.96 | 55,015,700 |
Apr 29, 2022 | 43.03 | 43.22 | 42.35 | 42.38 | 42.02 | 61,703,900 |
Apr 28, 2022 | 41.97 | 42.29 | 41.54 | 42.23 | 41.87 | 43,763,100 |
Apr 27, 2022 | 41.46 | 41.89 | 41.40 | 41.63 | 41.28 | 61,594,000 |
Apr 26, 2022 | 41.80 | 41.85 | 41.15 | 41.15 | 40.80 | 70,774,400 |
Apr 25, 2022 | 41.68 | 42.13 | 41.59 | 42.07 | 41.72 | 67,643,800 |
Apr 22, 2022 | 42.84 | 43.12 | 42.37 | 42.38 | 42.02 | 68,371,900 |
Apr 21, 2022 | 43.61 | 43.69 | 42.67 | 42.76 | 42.40 | 44,857,400 |
Apr 20, 2022 | 43.91 | 43.92 | 43.52 | 43.60 | 43.23 | 36,373,300 |
Apr 19, 2022 | 43.62 | 43.89 | 43.43 | 43.86 | 43.49 | 40,066,400 |
Apr 18, 2022 | 44.00 | 44.29 | 43.86 | 44.08 | 43.71 | 29,106,500 |
Apr 14, 2022 | 44.57 | 44.59 | 44.20 | 44.23 | 43.86 | 38,915,000 |
Apr 13, 2022 | 44.47 | 44.88 | 44.44 | 44.81 | 44.43 | 33,529,400 |
Apr 12, 2022 | 44.73 | 44.77 | 44.19 | 44.23 | 43.86 | 41,815,200 |
Apr 11, 2022 | 44.54 | 44.73 | 44.35 | 44.37 | 44.00 | 47,878,200 |
Apr 08, 2022 | 45.02 | 45.17 | 44.88 | 44.93 | 44.55 | 41,263,400 |
Apr 07, 2022 | 44.99 | 45.10 | 44.67 | 44.89 | 44.51 | 38,954,900 |
Apr 06, 2022 | 45.55 | 45.61 | 45.03 | 45.25 | 44.87 | 56,877,100 |
Apr 05, 2022 | 46.52 | 46.52 | 45.77 | 45.85 | 45.46 | 45,058,100 |
Apr 04, 2022 | 46.50 | 46.78 | 46.34 | 46.71 | 46.32 | 48,057,700 |
Apr 01, 2022 | 46.01 | 46.15 | 45.62 | 45.90 | 45.51 | 54,193,400 |
Mar 31, 2022 | 45.63 | 45.66 | 45.12 | 45.15 | 44.77 | 74,448,400 |
Mar 30, 2022 | 45.89 | 46.23 | 45.74 | 45.84 | 45.45 | 57,717,400 |
Mar 29, 2022 | 45.98 | 46.10 | 45.73 | 45.97 | 45.58 | 54,088,200 |
Mar 28, 2022 | 45.09 | 45.22 | 44.81 | 45.20 | 44.82 | 49,757,000 |
Mar 25, 2022 | 45.00 | 45.07 | 44.75 | 45.05 | 44.67 | 39,294,500 |
Mar 24, 2022 | 45.20 | 45.45 | 45.05 | 45.41 | 45.03 | 52,016,600 |
Mar 23, 2022 | 45.03 | 45.67 | 44.92 | 45.17 | 44.79 | 76,986,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |