Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 40.29 | 40.85 | 40.13 | 40.83 | 40.83 | 3,898,800 |
Aug 11, 2022 | 39.67 | 40.59 | 39.48 | 40.07 | 40.07 | 5,704,900 |
Aug 10, 2022 | 39.17 | 39.55 | 38.89 | 39.53 | 39.53 | 3,627,800 |
Aug 09, 2022 | 38.38 | 39.03 | 38.24 | 38.95 | 38.95 | 11,156,300 |
Aug 08, 2022 | 38.72 | 38.94 | 38.05 | 38.27 | 38.27 | 5,281,700 |
Aug 05, 2022 | 38.74 | 38.93 | 38.02 | 38.37 | 38.37 | 4,194,600 |
Aug 04, 2022 | 39.02 | 39.18 | 38.56 | 38.75 | 38.75 | 4,153,400 |
Aug 04, 2022 | 0.39 Dividend | |||||
Aug 03, 2022 | 39.70 | 39.70 | 39.00 | 39.40 | 39.01 | 4,853,100 |
Aug 02, 2022 | 40.62 | 40.79 | 39.59 | 39.68 | 39.29 | 4,066,100 |
Aug 01, 2022 | 41.00 | 41.10 | 40.18 | 40.52 | 40.12 | 3,812,900 |
Jul 29, 2022 | 40.17 | 41.41 | 40.13 | 41.10 | 40.69 | 4,607,600 |
Jul 28, 2022 | 39.44 | 40.18 | 39.13 | 40.14 | 39.74 | 3,538,700 |
Jul 27, 2022 | 39.12 | 39.75 | 38.48 | 39.33 | 38.94 | 4,273,300 |
Jul 26, 2022 | 38.65 | 39.30 | 38.60 | 39.09 | 38.70 | 3,030,200 |
Jul 25, 2022 | 38.20 | 38.72 | 38.11 | 38.62 | 38.24 | 2,007,400 |
Jul 22, 2022 | 38.05 | 38.48 | 38.00 | 38.32 | 37.94 | 1,927,100 |
Jul 21, 2022 | 37.69 | 37.84 | 37.25 | 37.82 | 37.45 | 2,483,800 |
Jul 20, 2022 | 38.03 | 38.15 | 37.57 | 37.69 | 37.32 | 2,703,500 |
Jul 19, 2022 | 37.58 | 38.08 | 37.47 | 37.90 | 37.52 | 2,456,500 |
Jul 18, 2022 | 37.49 | 37.78 | 37.18 | 37.39 | 37.02 | 2,108,400 |
Jul 15, 2022 | 37.64 | 37.70 | 37.08 | 37.47 | 37.10 | 1,817,800 |
Jul 14, 2022 | 36.57 | 37.41 | 36.57 | 37.37 | 37.00 | 2,672,100 |
Jul 13, 2022 | 37.05 | 37.64 | 37.01 | 37.19 | 36.82 | 2,500,300 |
Jul 12, 2022 | 37.14 | 37.91 | 37.11 | 37.41 | 37.04 | 2,272,200 |
Jul 11, 2022 | 37.02 | 37.54 | 36.86 | 37.42 | 37.05 | 1,524,400 |
Jul 08, 2022 | 37.26 | 37.40 | 36.85 | 37.13 | 36.76 | 2,512,800 |
Jul 07, 2022 | 37.55 | 37.88 | 37.22 | 37.23 | 36.86 | 2,732,300 |
Jul 06, 2022 | 37.56 | 37.91 | 37.14 | 37.44 | 37.07 | 2,928,500 |
Jul 05, 2022 | 39.09 | 39.20 | 36.95 | 37.63 | 37.26 | 3,081,200 |
Jul 01, 2022 | 38.70 | 39.44 | 38.36 | 39.33 | 38.94 | 3,460,600 |
Jun 30, 2022 | 38.05 | 38.84 | 37.88 | 38.39 | 38.01 | 3,404,700 |
Jun 29, 2022 | 37.96 | 38.27 | 37.72 | 38.23 | 37.85 | 2,177,900 |
Jun 28, 2022 | 38.38 | 38.70 | 37.78 | 37.79 | 37.42 | 2,223,800 |
Jun 27, 2022 | 37.31 | 38.26 | 37.24 | 38.15 | 37.77 | 3,275,200 |
Jun 24, 2022 | 37.10 | 37.67 | 36.92 | 37.29 | 36.92 | 4,496,200 |
Jun 23, 2022 | 36.46 | 37.01 | 36.26 | 36.96 | 36.59 | 3,652,800 |
Jun 22, 2022 | 35.88 | 36.50 | 35.85 | 36.22 | 35.86 | 5,332,900 |
Jun 21, 2022 | 35.91 | 36.31 | 35.64 | 35.97 | 35.61 | 10,017,200 |
Jun 17, 2022 | 36.42 | 36.46 | 35.32 | 35.91 | 35.55 | 8,361,800 |
Jun 16, 2022 | 37.01 | 37.01 | 36.11 | 36.33 | 35.97 | 4,953,300 |
Jun 15, 2022 | 38.62 | 38.87 | 36.73 | 37.24 | 36.87 | 10,795,200 |
Jun 14, 2022 | 38.95 | 39.06 | 37.87 | 38.39 | 38.01 | 6,034,700 |
Jun 13, 2022 | 40.18 | 40.30 | 38.69 | 38.90 | 38.51 | 5,725,300 |
Jun 10, 2022 | 40.23 | 40.97 | 40.17 | 40.60 | 40.20 | 6,761,200 |
Jun 09, 2022 | 41.44 | 41.61 | 40.74 | 40.78 | 40.38 | 4,500,900 |
Jun 08, 2022 | 41.79 | 42.08 | 41.31 | 41.38 | 40.97 | 3,824,000 |
Jun 07, 2022 | 41.76 | 41.96 | 41.46 | 41.88 | 41.47 | 4,140,400 |
Jun 06, 2022 | 42.01 | 42.06 | 41.71 | 41.83 | 41.42 | 2,941,100 |
Jun 03, 2022 | 42.18 | 42.41 | 41.80 | 41.88 | 41.47 | 3,234,900 |
Jun 02, 2022 | 42.74 | 42.90 | 41.46 | 42.34 | 41.92 | 4,794,800 |
Jun 01, 2022 | 43.00 | 43.20 | 42.15 | 42.56 | 42.14 | 3,210,700 |
May 31, 2022 | 43.06 | 43.27 | 42.73 | 42.96 | 42.53 | 3,537,700 |
May 27, 2022 | 43.27 | 43.70 | 43.16 | 43.43 | 43.00 | 3,037,800 |
May 26, 2022 | 43.41 | 43.66 | 43.25 | 43.32 | 42.89 | 1,936,400 |
May 25, 2022 | 43.24 | 43.55 | 43.04 | 43.17 | 42.74 | 3,128,000 |
May 24, 2022 | 42.78 | 43.34 | 42.10 | 43.26 | 42.83 | 2,954,700 |
May 23, 2022 | 42.79 | 43.15 | 42.33 | 42.70 | 42.28 | 2,402,400 |
May 20, 2022 | 42.15 | 42.57 | 41.63 | 42.37 | 41.95 | 4,034,000 |
May 19, 2022 | 42.19 | 42.38 | 41.47 | 42.02 | 41.60 | 3,599,700 |
May 18, 2022 | 42.87 | 42.98 | 42.08 | 42.27 | 41.85 | 2,780,100 |
May 17, 2022 | 41.86 | 42.76 | 41.50 | 42.73 | 42.31 | 3,368,000 |
May 16, 2022 | 42.11 | 42.54 | 41.46 | 41.75 | 41.34 | 3,238,200 |
May 13, 2022 | 42.54 | 42.66 | 41.91 | 42.51 | 42.09 | 2,609,800 |
May 12, 2022 | 42.17 | 42.65 | 41.56 | 42.21 | 41.79 | 3,475,900 |
May 11, 2022 | 42.08 | 43.40 | 42.08 | 42.36 | 41.94 | 3,922,300 |
May 10, 2022 | 42.19 | 43.13 | 41.49 | 42.05 | 41.63 | 4,817,700 |
May 09, 2022 | 42.50 | 42.62 | 41.77 | 42.17 | 41.75 | 4,689,200 |
May 06, 2022 | 42.13 | 42.81 | 42.03 | 42.68 | 42.26 | 3,307,700 |
May 05, 2022 | 43.17 | 43.45 | 42.05 | 42.48 | 42.06 | 3,315,100 |
May 05, 2022 | 0.39 Dividend | |||||
May 04, 2022 | 43.50 | 43.68 | 42.55 | 43.65 | 42.83 | 4,545,700 |
May 03, 2022 | 43.19 | 43.89 | 42.99 | 43.14 | 42.33 | 4,073,800 |
May 02, 2022 | 43.51 | 43.86 | 42.41 | 42.94 | 42.14 | 3,137,000 |
Apr 29, 2022 | 44.62 | 44.69 | 43.21 | 43.31 | 42.50 | 4,623,500 |
Apr 28, 2022 | 44.83 | 45.01 | 44.40 | 44.74 | 43.90 | 3,159,600 |
Apr 27, 2022 | 45.26 | 45.42 | 44.45 | 44.74 | 43.90 | 2,863,900 |
Apr 26, 2022 | 45.57 | 45.77 | 44.97 | 44.98 | 44.14 | 3,254,200 |
Apr 25, 2022 | 46.19 | 46.19 | 44.78 | 45.44 | 44.59 | 3,751,100 |
Apr 22, 2022 | 47.38 | 47.50 | 46.00 | 46.01 | 45.15 | 5,208,500 |
Apr 21, 2022 | 48.33 | 48.85 | 48.09 | 48.12 | 47.22 | 2,659,700 |
Apr 20, 2022 | 47.98 | 48.63 | 47.86 | 48.46 | 47.55 | 3,605,700 |
Apr 19, 2022 | 47.55 | 47.61 | 47.26 | 47.50 | 46.61 | 2,815,800 |
Apr 18, 2022 | 47.34 | 47.60 | 47.14 | 47.29 | 46.40 | 2,022,000 |
Apr 14, 2022 | 47.38 | 47.59 | 47.06 | 47.40 | 46.51 | 2,745,500 |
Apr 13, 2022 | 47.20 | 47.28 | 46.74 | 47.16 | 46.28 | 2,347,000 |
Apr 12, 2022 | 46.74 | 47.38 | 46.64 | 47.14 | 46.26 | 2,405,500 |
Apr 11, 2022 | 47.42 | 47.71 | 46.85 | 46.88 | 46.00 | 2,847,300 |
Apr 08, 2022 | 47.74 | 47.79 | 47.26 | 47.47 | 46.58 | 2,320,600 |
Apr 07, 2022 | 47.95 | 47.97 | 47.34 | 47.48 | 46.59 | 4,722,000 |
Apr 06, 2022 | 46.91 | 47.99 | 46.64 | 47.93 | 47.03 | 4,386,300 |
Apr 05, 2022 | 46.47 | 47.17 | 46.46 | 46.64 | 45.77 | 3,189,700 |
Apr 04, 2022 | 46.25 | 46.46 | 45.74 | 46.31 | 45.44 | 4,379,800 |
Apr 01, 2022 | 45.76 | 46.65 | 45.59 | 46.59 | 45.72 | 4,140,400 |
Mar 31, 2022 | 45.83 | 46.40 | 45.83 | 45.86 | 45.00 | 4,439,900 |
Mar 30, 2022 | 45.49 | 45.81 | 45.23 | 45.80 | 44.94 | 4,380,300 |
Mar 29, 2022 | 45.09 | 45.47 | 44.65 | 45.46 | 44.61 | 4,210,600 |
Mar 28, 2022 | 44.84 | 45.11 | 44.47 | 45.09 | 44.24 | 3,105,300 |
Mar 25, 2022 | 44.01 | 44.87 | 43.91 | 44.84 | 44.00 | 3,397,100 |
Mar 24, 2022 | 43.39 | 44.16 | 43.39 | 43.91 | 43.09 | 3,017,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |