Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 42.29 | 42.36 | 41.77 | 41.88 | 41.88 | 942,900 |
Aug 18, 2022 | 42.89 | 42.89 | 42.27 | 42.33 | 42.33 | 1,760,300 |
Aug 17, 2022 | 42.52 | 42.72 | 42.18 | 42.72 | 42.72 | 1,896,600 |
Aug 17, 2022 | 0.708254 Dividend | |||||
Aug 16, 2022 | 43.56 | 43.56 | 42.86 | 43.08 | 42.37 | 1,545,000 |
Aug 15, 2022 | 42.82 | 43.47 | 42.56 | 43.30 | 42.59 | 2,154,200 |
Aug 12, 2022 | 43.08 | 43.21 | 42.60 | 42.88 | 42.18 | 1,281,000 |
Aug 11, 2022 | 43.25 | 43.44 | 42.66 | 42.78 | 42.08 | 1,942,100 |
Aug 10, 2022 | 43.14 | 43.65 | 42.71 | 42.94 | 42.23 | 2,311,200 |
Aug 09, 2022 | 42.91 | 43.17 | 42.63 | 42.87 | 42.17 | 1,763,500 |
Aug 08, 2022 | 43.11 | 43.14 | 42.32 | 42.71 | 42.01 | 2,429,500 |
Aug 05, 2022 | 43.18 | 43.51 | 42.75 | 43.23 | 42.52 | 6,094,000 |
Aug 04, 2022 | 43.58 | 43.66 | 42.83 | 42.99 | 42.28 | 3,296,900 |
Aug 03, 2022 | 43.99 | 44.03 | 42.41 | 43.13 | 42.42 | 3,701,200 |
Aug 02, 2022 | 44.65 | 44.82 | 44.15 | 44.15 | 43.42 | 1,700,800 |
Aug 01, 2022 | 44.32 | 44.88 | 44.13 | 44.43 | 43.70 | 2,203,300 |
Jul 29, 2022 | 44.02 | 44.47 | 43.70 | 44.22 | 43.49 | 2,203,800 |
Jul 28, 2022 | 44.05 | 44.28 | 43.77 | 44.03 | 43.31 | 964,300 |
Jul 27, 2022 | 43.33 | 44.23 | 43.22 | 44.17 | 43.44 | 1,411,900 |
Jul 26, 2022 | 43.50 | 43.84 | 43.12 | 43.32 | 42.61 | 1,313,400 |
Jul 25, 2022 | 42.17 | 43.60 | 42.17 | 43.37 | 42.66 | 2,083,700 |
Jul 22, 2022 | 41.71 | 42.33 | 41.50 | 42.17 | 41.48 | 2,049,500 |
Jul 21, 2022 | 41.71 | 41.97 | 41.46 | 41.78 | 41.09 | 1,215,200 |
Jul 20, 2022 | 42.17 | 42.42 | 41.74 | 41.80 | 41.11 | 1,797,600 |
Jul 19, 2022 | 41.91 | 42.56 | 41.71 | 41.71 | 41.02 | 1,446,800 |
Jul 18, 2022 | 42.04 | 42.37 | 41.61 | 41.88 | 41.19 | 1,475,100 |
Jul 15, 2022 | 41.89 | 41.93 | 41.41 | 41.80 | 41.11 | 940,000 |
Jul 14, 2022 | 41.42 | 42.18 | 41.29 | 41.81 | 41.12 | 1,704,500 |
Jul 13, 2022 | 41.44 | 42.08 | 41.33 | 41.63 | 40.95 | 1,635,200 |
Jul 12, 2022 | 41.84 | 42.00 | 41.42 | 41.60 | 40.92 | 1,520,300 |
Jul 11, 2022 | 42.00 | 42.27 | 41.77 | 41.84 | 41.15 | 958,100 |
Jul 08, 2022 | 41.91 | 42.48 | 41.91 | 42.26 | 41.57 | 850,100 |
Jul 07, 2022 | 41.20 | 42.28 | 40.96 | 41.87 | 41.18 | 1,820,300 |
Jul 06, 2022 | 40.85 | 41.11 | 40.33 | 41.09 | 40.41 | 1,093,100 |
Jul 05, 2022 | 40.80 | 41.23 | 40.58 | 40.83 | 40.16 | 1,187,300 |
Jul 04, 2022 | 41.50 | 41.60 | 40.87 | 40.88 | 40.21 | 945,100 |
Jul 01, 2022 | 41.10 | 41.78 | 41.10 | 41.56 | 40.88 | 1,429,600 |
Jun 30, 2022 | 41.60 | 41.60 | 40.81 | 41.30 | 40.62 | 2,086,700 |
Jun 29, 2022 | 41.74 | 41.78 | 41.34 | 41.63 | 40.95 | 1,503,900 |
Jun 28, 2022 | 41.30 | 41.95 | 41.17 | 41.49 | 40.81 | 1,069,200 |
Jun 27, 2022 | 41.06 | 41.49 | 40.81 | 41.20 | 40.52 | 1,339,200 |
Jun 24, 2022 | 41.28 | 41.40 | 40.79 | 41.01 | 40.34 | 1,392,400 |
Jun 23, 2022 | 41.54 | 41.85 | 41.00 | 41.12 | 40.44 | 1,532,000 |
Jun 22, 2022 | 41.40 | 42.00 | 41.27 | 41.51 | 40.83 | 1,234,200 |
Jun 21, 2022 | 41.78 | 42.24 | 41.58 | 41.74 | 41.05 | 1,530,000 |
Jun 20, 2022 | 42.00 | 42.28 | 41.82 | 41.95 | 41.26 | 1,342,000 |
Jun 17, 2022 | 41.98 | 42.08 | 41.49 | 42.00 | 41.31 | 3,098,000 |
Jun 15, 2022 | 41.63 | 42.24 | 41.47 | 42.00 | 41.31 | 3,070,900 |
Jun 14, 2022 | 40.91 | 41.42 | 40.75 | 41.30 | 40.62 | 1,919,900 |
Jun 13, 2022 | 40.51 | 41.00 | 40.39 | 40.90 | 40.23 | 2,534,700 |
Jun 10, 2022 | 41.60 | 41.81 | 40.43 | 40.92 | 40.25 | 2,867,300 |
Jun 09, 2022 | 41.61 | 42.44 | 41.59 | 41.82 | 41.13 | 1,386,000 |
Jun 08, 2022 | 41.40 | 42.09 | 41.20 | 41.85 | 41.16 | 1,293,500 |
Jun 07, 2022 | 41.76 | 42.00 | 41.28 | 41.50 | 40.82 | 1,576,300 |
Jun 06, 2022 | 42.42 | 42.45 | 41.78 | 41.95 | 41.26 | 727,900 |
Jun 03, 2022 | 42.61 | 42.80 | 42.26 | 42.28 | 41.58 | 836,200 |
Jun 02, 2022 | 42.98 | 42.98 | 41.86 | 42.37 | 41.67 | 1,535,400 |
Jun 01, 2022 | 43.91 | 43.94 | 41.72 | 42.26 | 41.57 | 2,602,500 |
May 31, 2022 | 43.23 | 43.90 | 43.23 | 43.90 | 43.18 | 1,973,600 |
May 30, 2022 | 43.70 | 43.99 | 43.03 | 43.22 | 42.51 | 1,065,800 |
May 27, 2022 | 44.09 | 44.09 | 43.53 | 43.70 | 42.98 | 1,535,600 |
May 26, 2022 | 45.16 | 45.16 | 44.05 | 44.11 | 43.38 | 1,238,700 |
May 25, 2022 | 44.70 | 45.31 | 44.63 | 45.17 | 44.43 | 1,273,200 |
May 24, 2022 | 43.77 | 44.88 | 43.77 | 44.84 | 44.10 | 1,910,200 |
May 23, 2022 | 43.88 | 44.21 | 43.59 | 44.01 | 43.29 | 1,293,200 |
May 20, 2022 | 43.33 | 43.73 | 42.96 | 43.61 | 42.89 | 1,168,700 |
May 19, 2022 | 42.70 | 43.25 | 42.56 | 43.06 | 42.35 | 1,224,100 |
May 18, 2022 | 43.11 | 43.35 | 42.62 | 42.81 | 42.11 | 1,897,200 |
May 17, 2022 | 42.90 | 43.48 | 42.61 | 43.17 | 42.46 | 1,186,500 |
May 16, 2022 | 42.36 | 42.80 | 42.23 | 42.55 | 41.85 | 1,120,700 |
May 13, 2022 | 41.48 | 42.58 | 41.48 | 42.36 | 41.66 | 1,371,500 |
May 12, 2022 | 40.75 | 41.79 | 40.75 | 41.79 | 41.10 | 1,120,700 |
May 12, 2022 | 0.673831 Dividend | |||||
May 11, 2022 | 42.49 | 42.76 | 41.65 | 41.86 | 40.51 | 1,361,100 |
May 10, 2022 | 42.80 | 43.06 | 42.27 | 42.42 | 41.05 | 1,172,700 |
May 09, 2022 | 41.59 | 42.97 | 41.50 | 42.69 | 41.31 | 2,194,200 |
May 06, 2022 | 41.65 | 42.00 | 41.43 | 41.67 | 40.33 | 1,448,900 |
May 05, 2022 | 42.79 | 42.79 | 41.31 | 41.66 | 40.32 | 1,476,700 |
May 04, 2022 | 41.60 | 42.99 | 41.28 | 42.99 | 41.60 | 1,661,800 |
May 03, 2022 | 41.81 | 41.96 | 41.48 | 41.70 | 40.35 | 1,298,200 |
May 02, 2022 | 41.78 | 42.05 | 41.18 | 41.83 | 40.48 | 1,946,000 |
Apr 29, 2022 | 42.88 | 42.95 | 41.78 | 41.90 | 40.55 | 1,762,400 |
Apr 28, 2022 | 42.85 | 42.89 | 42.34 | 42.48 | 41.11 | 1,507,900 |
Apr 27, 2022 | 43.00 | 43.05 | 42.46 | 42.79 | 41.41 | 1,287,200 |
Apr 26, 2022 | 44.09 | 44.73 | 42.81 | 42.85 | 41.47 | 2,965,600 |
Apr 25, 2022 | 43.54 | 44.88 | 43.54 | 44.45 | 43.02 | 2,241,000 |
Apr 22, 2022 | 43.53 | 44.06 | 43.53 | 43.79 | 42.38 | 1,493,200 |
Apr 20, 2022 | 43.51 | 44.39 | 43.34 | 44.10 | 42.68 | 1,375,300 |
Apr 19, 2022 | 43.96 | 44.06 | 43.19 | 43.57 | 42.16 | 1,814,000 |
Apr 18, 2022 | 44.00 | 44.67 | 43.95 | 44.11 | 42.69 | 1,162,500 |
Apr 14, 2022 | 43.92 | 44.07 | 43.56 | 44.07 | 42.65 | 922,300 |
Apr 13, 2022 | 44.23 | 44.45 | 43.81 | 43.98 | 42.56 | 1,550,500 |
Apr 12, 2022 | 44.20 | 44.46 | 43.84 | 44.15 | 42.73 | 1,553,300 |
Apr 11, 2022 | 43.69 | 44.07 | 43.67 | 44.02 | 42.60 | 1,017,300 |
Apr 08, 2022 | 43.81 | 44.15 | 43.52 | 43.97 | 42.55 | 1,086,400 |
Apr 07, 2022 | 43.64 | 44.00 | 43.34 | 43.91 | 42.49 | 1,164,400 |
Apr 06, 2022 | 43.43 | 43.80 | 43.16 | 43.80 | 42.39 | 1,319,700 |
Apr 05, 2022 | 43.63 | 43.92 | 43.48 | 43.57 | 42.16 | 1,268,900 |
Apr 04, 2022 | 44.34 | 44.34 | 43.57 | 43.71 | 42.30 | 996,000 |
Apr 01, 2022 | 43.47 | 44.35 | 43.10 | 44.35 | 42.92 | 1,659,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |