Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | 43.72 | 43.85 | 43.62 | 43.73 | 43.73 | 456,700 |
Aug 09, 2022 | 43.19 | 43.23 | 42.90 | 42.92 | 42.92 | 489,900 |
Aug 08, 2022 | 43.27 | 43.52 | 42.99 | 43.08 | 43.08 | 734,400 |
Aug 05, 2022 | 42.80 | 42.96 | 42.59 | 42.87 | 42.87 | 524,600 |
Aug 04, 2022 | 43.10 | 43.44 | 43.10 | 43.38 | 43.38 | 600,300 |
Aug 03, 2022 | 42.92 | 43.10 | 42.74 | 43.03 | 43.03 | 916,000 |
Aug 02, 2022 | 43.07 | 43.23 | 42.78 | 42.78 | 42.78 | 1,059,100 |
Aug 01, 2022 | 43.50 | 43.51 | 43.26 | 43.47 | 43.47 | 1,457,700 |
Jul 29, 2022 | 43.19 | 43.51 | 43.08 | 43.49 | 43.49 | 1,322,200 |
Jul 28, 2022 | 42.71 | 43.20 | 42.59 | 43.09 | 43.09 | 892,000 |
Jul 27, 2022 | 42.46 | 42.77 | 42.17 | 42.75 | 42.75 | 1,339,000 |
Jul 26, 2022 | 42.46 | 42.55 | 42.27 | 42.27 | 42.27 | 595,900 |
Jul 25, 2022 | 42.49 | 42.57 | 42.38 | 42.50 | 42.50 | 462,700 |
Jul 22, 2022 | 42.50 | 42.76 | 42.14 | 42.30 | 42.30 | 655,500 |
Jul 21, 2022 | 41.85 | 42.46 | 41.77 | 42.42 | 42.42 | 805,600 |
Jul 20, 2022 | 42.07 | 42.10 | 41.65 | 41.78 | 41.78 | 893,800 |
Jul 19, 2022 | 42.10 | 42.29 | 42.04 | 42.24 | 42.24 | 1,004,400 |
Jul 18, 2022 | 41.67 | 41.72 | 41.02 | 41.10 | 41.10 | 981,200 |
Jul 15, 2022 | 40.81 | 41.28 | 40.71 | 41.27 | 41.27 | 1,118,700 |
Jul 14, 2022 | 40.27 | 40.60 | 40.04 | 40.57 | 40.57 | 1,792,800 |
Jul 13, 2022 | 40.65 | 41.15 | 40.60 | 41.04 | 41.04 | 901,400 |
Jul 12, 2022 | 41.09 | 41.49 | 41.09 | 41.21 | 41.21 | 1,160,300 |
Jul 11, 2022 | 41.12 | 41.45 | 41.03 | 41.20 | 41.20 | 928,600 |
Jul 08, 2022 | 41.23 | 41.60 | 41.12 | 41.40 | 41.40 | 917,700 |
Jul 07, 2022 | 41.29 | 41.47 | 41.26 | 41.42 | 41.42 | 867,100 |
Jul 06, 2022 | 41.07 | 41.32 | 40.95 | 41.22 | 41.22 | 957,000 |
Jul 05, 2022 | 40.67 | 41.08 | 40.55 | 41.07 | 41.07 | 1,034,600 |
Jul 01, 2022 | 41.02 | 41.61 | 40.95 | 41.58 | 41.58 | 1,048,700 |
Jun 30, 2022 | 41.00 | 41.58 | 40.88 | 41.53 | 41.53 | 1,350,500 |
Jun 29, 2022 | 41.42 | 41.70 | 41.32 | 41.46 | 41.46 | 929,200 |
Jun 28, 2022 | 41.70 | 41.81 | 41.09 | 41.10 | 41.10 | 1,112,700 |
Jun 27, 2022 | 41.64 | 41.99 | 41.52 | 41.81 | 41.81 | 1,672,500 |
Jun 24, 2022 | 41.28 | 41.85 | 41.26 | 41.84 | 41.84 | 1,372,600 |
Jun 23, 2022 | 40.06 | 40.23 | 39.84 | 40.21 | 40.21 | 978,100 |
Jun 22, 2022 | 39.76 | 40.44 | 39.76 | 40.17 | 40.17 | 1,307,400 |
Jun 21, 2022 | 40.00 | 40.12 | 39.81 | 39.82 | 39.82 | 1,141,900 |
Jun 17, 2022 | 39.81 | 39.96 | 39.29 | 39.50 | 39.50 | 1,132,900 |
Jun 16, 2022 | 39.59 | 39.84 | 39.47 | 39.56 | 39.56 | 2,305,700 |
Jun 15, 2022 | 39.72 | 40.13 | 39.20 | 39.86 | 39.86 | 1,995,300 |
Jun 14, 2022 | 39.90 | 39.96 | 39.04 | 39.30 | 39.30 | 1,610,800 |
Jun 13, 2022 | 40.20 | 40.43 | 39.91 | 39.95 | 39.95 | 2,264,000 |
Jun 10, 2022 | 41.18 | 41.33 | 40.91 | 41.13 | 41.13 | 1,375,000 |
Jun 09, 2022 | 42.87 | 43.02 | 42.02 | 42.02 | 42.02 | 1,365,200 |
Jun 09, 2022 | 0.857 Dividend | |||||
Jun 08, 2022 | 43.95 | 44.18 | 43.73 | 43.75 | 42.89 | 700,800 |
Jun 07, 2022 | 44.21 | 44.66 | 44.17 | 44.56 | 43.69 | 1,069,300 |
Jun 06, 2022 | 45.43 | 45.50 | 44.66 | 44.76 | 43.88 | 951,500 |
Jun 03, 2022 | 45.17 | 45.22 | 44.86 | 44.95 | 44.07 | 757,800 |
Jun 02, 2022 | 45.11 | 45.60 | 44.89 | 45.60 | 44.71 | 1,088,000 |
Jun 01, 2022 | 45.45 | 45.45 | 44.53 | 44.60 | 43.73 | 1,153,100 |
May 31, 2022 | 45.53 | 45.84 | 45.39 | 45.55 | 44.66 | 1,047,400 |
May 27, 2022 | 45.52 | 45.80 | 45.48 | 45.77 | 44.87 | 958,000 |
May 26, 2022 | 44.95 | 45.21 | 44.88 | 45.16 | 44.28 | 1,359,900 |
May 25, 2022 | 44.65 | 44.84 | 44.41 | 44.61 | 43.74 | 1,363,700 |
May 24, 2022 | 44.81 | 45.08 | 44.72 | 44.96 | 44.08 | 1,559,300 |
May 23, 2022 | 44.21 | 44.64 | 44.18 | 44.52 | 43.65 | 943,600 |
May 20, 2022 | 43.76 | 43.78 | 43.20 | 43.67 | 42.81 | 1,310,700 |
May 19, 2022 | 43.25 | 44.06 | 43.25 | 43.81 | 42.95 | 1,469,700 |
May 18, 2022 | 43.91 | 44.09 | 43.63 | 43.69 | 42.83 | 1,192,600 |
May 17, 2022 | 44.54 | 44.54 | 44.23 | 44.45 | 43.58 | 1,110,000 |
May 16, 2022 | 43.69 | 44.11 | 43.61 | 43.92 | 43.06 | 1,275,800 |
May 13, 2022 | 43.43 | 43.96 | 43.39 | 43.82 | 42.96 | 1,365,100 |
May 12, 2022 | 42.91 | 43.50 | 42.73 | 42.99 | 42.15 | 2,815,800 |
May 11, 2022 | 43.45 | 43.99 | 43.11 | 43.16 | 42.31 | 2,412,300 |
May 10, 2022 | 44.01 | 44.09 | 43.44 | 43.62 | 42.77 | 2,228,300 |
May 09, 2022 | 43.74 | 43.75 | 43.00 | 43.12 | 42.28 | 2,616,500 |
May 06, 2022 | 44.68 | 44.96 | 44.38 | 44.58 | 43.71 | 1,942,100 |
May 05, 2022 | 45.81 | 45.89 | 44.98 | 45.27 | 44.38 | 2,024,700 |
May 04, 2022 | 45.76 | 46.54 | 45.23 | 46.52 | 45.61 | 2,335,700 |
May 03, 2022 | 46.15 | 46.23 | 45.88 | 45.99 | 45.09 | 1,443,100 |
May 02, 2022 | 46.20 | 46.35 | 45.65 | 46.11 | 45.21 | 1,966,700 |
Apr 29, 2022 | 47.10 | 47.35 | 46.33 | 46.40 | 45.49 | 1,811,000 |
Apr 28, 2022 | 46.67 | 47.10 | 46.43 | 47.00 | 46.08 | 1,665,500 |
Apr 27, 2022 | 46.43 | 46.86 | 46.27 | 46.62 | 45.71 | 1,660,500 |
Apr 26, 2022 | 47.38 | 47.42 | 46.18 | 46.18 | 45.28 | 1,676,700 |
Apr 25, 2022 | 47.61 | 47.86 | 47.18 | 47.70 | 46.77 | 1,721,200 |
Apr 22, 2022 | 48.27 | 48.28 | 47.67 | 47.68 | 46.75 | 1,453,000 |
Apr 21, 2022 | 48.78 | 48.89 | 47.83 | 47.97 | 47.03 | 1,779,100 |
Apr 20, 2022 | 48.59 | 48.85 | 48.53 | 48.62 | 47.67 | 1,721,600 |
Apr 19, 2022 | 48.51 | 48.65 | 48.42 | 48.60 | 47.65 | 1,486,600 |
Apr 18, 2022 | 49.26 | 49.39 | 48.97 | 49.09 | 48.13 | 1,050,300 |
Apr 14, 2022 | 49.64 | 49.70 | 49.21 | 49.25 | 48.29 | 1,128,000 |
Apr 13, 2022 | 49.32 | 49.55 | 49.27 | 49.49 | 48.52 | 1,087,900 |
Apr 12, 2022 | 49.78 | 49.87 | 49.23 | 49.31 | 48.34 | 1,532,400 |
Apr 11, 2022 | 49.95 | 50.25 | 49.86 | 49.92 | 48.94 | 1,161,400 |
Apr 08, 2022 | 49.42 | 50.02 | 49.37 | 49.84 | 48.86 | 970,100 |
Apr 07, 2022 | 49.42 | 49.76 | 49.23 | 49.67 | 48.70 | 1,231,200 |
Apr 06, 2022 | 48.96 | 49.39 | 48.83 | 49.17 | 48.21 | 1,468,200 |
Apr 05, 2022 | 49.74 | 49.93 | 49.53 | 49.71 | 48.74 | 1,053,900 |
Apr 04, 2022 | 49.51 | 49.87 | 49.51 | 49.79 | 48.81 | 2,355,800 |
Apr 01, 2022 | 49.26 | 49.51 | 49.11 | 49.51 | 48.54 | 808,700 |
Mar 31, 2022 | 49.52 | 49.71 | 49.06 | 49.10 | 48.14 | 1,149,600 |
Mar 30, 2022 | 49.58 | 49.77 | 49.50 | 49.66 | 48.69 | 786,000 |
Mar 29, 2022 | 49.67 | 49.79 | 49.28 | 49.76 | 48.79 | 906,200 |
Mar 28, 2022 | 48.71 | 48.86 | 48.53 | 48.80 | 47.84 | 728,200 |
Mar 25, 2022 | 48.78 | 48.82 | 48.45 | 48.81 | 47.85 | 722,700 |
Mar 24, 2022 | 48.59 | 48.80 | 48.50 | 48.77 | 47.81 | 926,300 |
Mar 23, 2022 | 48.42 | 48.60 | 48.31 | 48.38 | 47.43 | 1,093,800 |
Mar 22, 2022 | 48.77 | 49.07 | 48.74 | 48.98 | 48.02 | 1,155,000 |
Mar 21, 2022 | 48.85 | 48.95 | 48.50 | 48.58 | 47.63 | 1,160,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |