Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 32.90 | 34.57 | 32.90 | 34.35 | 34.35 | 5,045,000 |
Aug 11, 2022 | 33.03 | 34.07 | 32.89 | 33.16 | 33.16 | 4,695,700 |
Aug 10, 2022 | 31.71 | 32.85 | 31.71 | 32.37 | 32.37 | 5,043,000 |
Aug 09, 2022 | 31.26 | 31.40 | 30.68 | 31.11 | 31.11 | 4,272,400 |
Aug 08, 2022 | 30.69 | 31.42 | 30.62 | 30.92 | 30.92 | 6,111,200 |
Aug 05, 2022 | 28.50 | 30.18 | 28.50 | 30.12 | 30.12 | 6,030,700 |
Aug 04, 2022 | 28.17 | 29.18 | 28.17 | 28.75 | 28.75 | 5,761,500 |
Aug 03, 2022 | 28.27 | 28.65 | 27.58 | 28.04 | 28.04 | 4,196,100 |
Aug 02, 2022 | 28.20 | 28.96 | 27.50 | 28.07 | 28.07 | 5,484,600 |
Aug 01, 2022 | 28.81 | 29.13 | 28.01 | 28.38 | 28.38 | 4,755,400 |
Jul 29, 2022 | 27.70 | 29.46 | 27.52 | 29.39 | 29.39 | 7,411,100 |
Jul 28, 2022 | 28.07 | 28.56 | 26.77 | 27.39 | 27.39 | 4,843,300 |
Jul 27, 2022 | 26.90 | 27.23 | 25.97 | 27.21 | 27.21 | 7,373,600 |
Jul 26, 2022 | 27.10 | 27.37 | 26.33 | 26.48 | 26.48 | 4,368,600 |
Jul 25, 2022 | 26.68 | 27.14 | 26.55 | 26.85 | 26.85 | 3,586,800 |
Jul 22, 2022 | 26.97 | 27.39 | 25.94 | 26.03 | 26.03 | 5,403,400 |
Jul 21, 2022 | 26.86 | 27.16 | 25.78 | 26.61 | 26.61 | 5,368,900 |
Jul 20, 2022 | 27.58 | 27.66 | 26.62 | 27.15 | 27.15 | 5,738,100 |
Jul 19, 2022 | 27.18 | 27.88 | 26.94 | 27.76 | 27.76 | 6,534,500 |
Jul 18, 2022 | 27.89 | 28.16 | 26.95 | 27.27 | 27.27 | 8,875,300 |
Jul 15, 2022 | 26.05 | 26.93 | 25.57 | 26.91 | 26.91 | 6,176,900 |
Jul 14, 2022 | 25.40 | 25.76 | 24.72 | 25.73 | 25.73 | 6,488,900 |
Jul 13, 2022 | 26.51 | 27.08 | 25.98 | 26.58 | 26.58 | 5,217,100 |
Jul 12, 2022 | 25.54 | 26.80 | 25.34 | 26.21 | 26.21 | 7,809,000 |
Jul 11, 2022 | 26.67 | 27.07 | 26.22 | 26.32 | 26.32 | 5,104,700 |
Jul 08, 2022 | 28.70 | 28.93 | 27.27 | 27.59 | 27.59 | 5,463,800 |
Jul 07, 2022 | 29.72 | 30.71 | 28.55 | 28.78 | 28.78 | 8,555,700 |
Jul 06, 2022 | 28.03 | 28.34 | 26.30 | 27.52 | 27.52 | 9,874,000 |
Jul 05, 2022 | 28.41 | 28.57 | 27.73 | 28.32 | 28.32 | 10,426,600 |
Jul 01, 2022 | 29.79 | 30.03 | 27.95 | 29.78 | 29.78 | 8,450,400 |
Jun 30, 2022 | 30.77 | 30.78 | 29.39 | 30.57 | 30.57 | 10,768,300 |
Jun 29, 2022 | 33.75 | 33.85 | 31.40 | 31.65 | 31.65 | 5,850,200 |
Jun 28, 2022 | 33.53 | 33.87 | 32.59 | 33.22 | 33.22 | 5,927,700 |
Jun 27, 2022 | 32.15 | 33.07 | 31.76 | 32.74 | 32.74 | 6,568,500 |
Jun 24, 2022 | 31.10 | 32.20 | 30.56 | 31.69 | 31.69 | 6,671,100 |
Jun 23, 2022 | 32.46 | 33.35 | 30.70 | 31.01 | 31.01 | 12,204,000 |
Jun 22, 2022 | 35.80 | 35.90 | 34.22 | 34.24 | 34.24 | 8,043,300 |
Jun 21, 2022 | 38.22 | 39.13 | 37.74 | 37.92 | 37.92 | 4,193,000 |
Jun 17, 2022 | 37.21 | 37.64 | 35.50 | 36.46 | 36.46 | 6,509,400 |
Jun 16, 2022 | 38.89 | 39.19 | 37.16 | 37.66 | 37.66 | 6,331,400 |
Jun 15, 2022 | 40.38 | 40.74 | 39.10 | 40.24 | 40.24 | 3,338,600 |
Jun 14, 2022 | 39.60 | 40.55 | 39.08 | 39.50 | 39.50 | 4,377,100 |
Jun 14, 2022 | 0.097 Dividend | |||||
Jun 13, 2022 | 40.59 | 40.84 | 38.61 | 39.33 | 39.23 | 5,301,400 |
Jun 10, 2022 | 42.82 | 43.25 | 41.64 | 42.28 | 42.18 | 5,019,600 |
Jun 09, 2022 | 44.69 | 44.71 | 43.66 | 43.76 | 43.65 | 3,148,900 |
Jun 08, 2022 | 45.17 | 45.62 | 44.29 | 44.83 | 44.72 | 3,787,200 |
Jun 07, 2022 | 44.09 | 45.90 | 43.60 | 45.74 | 45.63 | 4,904,600 |
Jun 06, 2022 | 44.53 | 44.92 | 43.41 | 44.35 | 44.24 | 3,644,200 |
Jun 03, 2022 | 43.85 | 44.31 | 43.31 | 43.89 | 43.78 | 3,055,600 |
Jun 02, 2022 | 42.87 | 45.47 | 42.87 | 44.38 | 44.27 | 5,065,200 |
Jun 01, 2022 | 42.18 | 43.34 | 41.68 | 42.36 | 42.26 | 3,540,400 |
May 31, 2022 | 43.68 | 43.97 | 41.40 | 41.54 | 41.44 | 5,899,100 |
May 27, 2022 | 42.55 | 43.40 | 42.37 | 43.21 | 43.10 | 3,723,200 |
May 26, 2022 | 40.76 | 42.28 | 40.76 | 42.19 | 42.09 | 3,630,200 |
May 25, 2022 | 40.54 | 41.29 | 40.23 | 40.83 | 40.73 | 4,334,200 |
May 24, 2022 | 41.14 | 41.42 | 40.44 | 41.05 | 40.95 | 4,162,800 |
May 23, 2022 | 41.44 | 42.18 | 40.68 | 41.71 | 41.61 | 3,882,800 |
May 20, 2022 | 40.63 | 40.93 | 39.41 | 40.29 | 40.19 | 5,567,300 |
May 19, 2022 | 39.37 | 41.22 | 39.09 | 40.16 | 40.06 | 5,391,900 |
May 18, 2022 | 40.05 | 40.24 | 38.89 | 39.16 | 39.06 | 3,974,000 |
May 17, 2022 | 39.71 | 40.28 | 39.48 | 40.16 | 40.06 | 4,195,100 |
May 16, 2022 | 37.64 | 38.53 | 37.61 | 38.13 | 38.04 | 3,619,800 |
May 13, 2022 | 36.63 | 37.82 | 36.20 | 37.16 | 37.07 | 3,936,200 |
May 12, 2022 | 35.87 | 36.17 | 34.89 | 35.64 | 35.55 | 7,205,300 |
May 11, 2022 | 37.33 | 38.59 | 36.88 | 37.05 | 36.96 | 4,012,300 |
May 10, 2022 | 37.05 | 37.76 | 35.64 | 36.37 | 36.28 | 8,141,700 |
May 09, 2022 | 38.36 | 38.63 | 36.32 | 36.62 | 36.53 | 8,470,500 |
May 06, 2022 | 40.50 | 40.62 | 39.08 | 39.94 | 39.84 | 5,359,700 |
May 05, 2022 | 42.33 | 42.79 | 39.76 | 40.81 | 40.71 | 7,519,200 |
May 04, 2022 | 40.74 | 42.75 | 40.34 | 42.73 | 42.62 | 6,230,200 |
May 03, 2022 | 39.44 | 41.19 | 39.44 | 40.53 | 40.43 | 5,355,300 |
May 02, 2022 | 38.60 | 39.49 | 38.19 | 39.46 | 39.36 | 6,531,400 |
Apr 29, 2022 | 39.47 | 40.66 | 39.08 | 39.46 | 39.36 | 7,246,200 |
Apr 28, 2022 | 39.37 | 39.48 | 38.16 | 38.89 | 38.79 | 5,360,100 |
Apr 27, 2022 | 36.96 | 40.02 | 36.86 | 39.29 | 39.19 | 10,466,800 |
Apr 26, 2022 | 35.89 | 36.27 | 34.91 | 35.16 | 35.07 | 7,683,100 |
Apr 25, 2022 | 36.00 | 36.10 | 34.14 | 35.88 | 35.79 | 9,888,800 |
Apr 22, 2022 | 39.39 | 39.70 | 37.03 | 37.24 | 37.15 | 8,212,100 |
Apr 21, 2022 | 43.07 | 43.44 | 39.51 | 40.05 | 39.95 | 8,041,200 |
Apr 20, 2022 | 43.00 | 43.71 | 41.87 | 43.48 | 43.37 | 5,075,700 |
Apr 19, 2022 | 43.50 | 44.09 | 42.63 | 43.18 | 43.07 | 4,211,600 |
Apr 18, 2022 | 43.48 | 44.93 | 43.40 | 44.39 | 44.28 | 4,540,500 |
Apr 14, 2022 | 43.00 | 44.01 | 43.00 | 43.16 | 43.05 | 5,108,900 |
Apr 13, 2022 | 41.00 | 43.44 | 40.73 | 43.27 | 43.16 | 7,279,200 |
Apr 12, 2022 | 40.36 | 40.98 | 39.92 | 40.14 | 40.04 | 3,170,400 |
Apr 11, 2022 | 40.46 | 40.59 | 38.89 | 39.62 | 39.52 | 5,075,500 |
Apr 08, 2022 | 39.90 | 41.16 | 39.78 | 41.00 | 40.90 | 4,744,700 |
Apr 07, 2022 | 38.81 | 39.68 | 38.32 | 39.53 | 39.43 | 4,210,000 |
Apr 06, 2022 | 38.75 | 39.20 | 38.11 | 38.47 | 38.38 | 4,931,000 |
Apr 05, 2022 | 41.19 | 41.40 | 38.61 | 38.62 | 38.52 | 6,390,800 |
Apr 04, 2022 | 42.63 | 42.78 | 40.06 | 40.94 | 40.84 | 5,466,600 |
Apr 01, 2022 | 40.78 | 43.18 | 40.57 | 42.19 | 42.09 | 7,412,200 |
Mar 31, 2022 | 40.76 | 41.27 | 40.22 | 40.39 | 40.29 | 5,096,700 |
Mar 30, 2022 | 40.00 | 41.26 | 39.88 | 40.88 | 40.78 | 5,899,300 |
Mar 29, 2022 | 38.65 | 39.37 | 37.69 | 39.27 | 39.17 | 4,795,400 |
Mar 28, 2022 | 39.70 | 39.99 | 38.79 | 39.90 | 39.80 | 3,319,600 |
Mar 25, 2022 | 40.46 | 40.63 | 39.83 | 40.38 | 40.28 | 3,191,000 |
Mar 24, 2022 | 40.42 | 41.51 | 40.29 | 40.64 | 40.54 | 4,684,700 |
Mar 23, 2022 | 39.84 | 40.40 | 39.43 | 40.13 | 40.03 | 4,039,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |