Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 18, 2022 | 39.76 | 39.81 | 38.76 | 38.80 | 38.80 | 1,796,900 |
Aug 17, 2022 | 39.48 | 39.97 | 39.44 | 39.73 | 39.73 | 1,283,400 |
Aug 16, 2022 | 39.63 | 40.13 | 39.51 | 39.81 | 39.81 | 1,297,800 |
Aug 15, 2022 | 39.74 | 39.79 | 39.44 | 39.78 | 39.78 | 1,692,000 |
Aug 12, 2022 | 39.10 | 39.62 | 39.01 | 39.59 | 39.59 | 1,444,500 |
Aug 11, 2022 | 39.06 | 39.27 | 38.81 | 38.89 | 38.89 | 2,311,600 |
Aug 10, 2022 | 38.95 | 39.00 | 38.38 | 38.94 | 38.94 | 1,458,600 |
Aug 09, 2022 | 37.96 | 38.47 | 37.65 | 38.45 | 38.45 | 1,976,000 |
Aug 08, 2022 | 37.98 | 38.50 | 37.72 | 37.92 | 37.92 | 2,568,300 |
Aug 08, 2022 | 0.22 Dividend | |||||
Aug 05, 2022 | 37.68 | 37.97 | 37.28 | 37.88 | 37.66 | 2,357,800 |
Aug 04, 2022 | 37.67 | 37.93 | 37.44 | 37.92 | 37.70 | 2,182,800 |
Aug 03, 2022 | 38.11 | 38.44 | 37.65 | 37.67 | 37.45 | 2,547,800 |
Aug 02, 2022 | 38.48 | 38.71 | 37.93 | 37.98 | 37.76 | 2,052,900 |
Aug 01, 2022 | 38.96 | 39.16 | 38.44 | 38.51 | 38.29 | 2,056,800 |
Jul 29, 2022 | 38.61 | 39.15 | 38.08 | 39.03 | 38.80 | 3,005,200 |
Jul 28, 2022 | 37.51 | 38.69 | 37.22 | 38.62 | 38.40 | 4,040,300 |
Jul 27, 2022 | 36.68 | 37.01 | 36.35 | 36.97 | 36.76 | 2,870,800 |
Jul 26, 2022 | 36.54 | 36.81 | 36.34 | 36.61 | 36.40 | 1,769,200 |
Jul 25, 2022 | 36.42 | 36.56 | 36.12 | 36.46 | 36.25 | 2,632,100 |
Jul 22, 2022 | 36.47 | 36.88 | 36.19 | 36.45 | 36.24 | 2,675,900 |
Jul 21, 2022 | 35.85 | 36.22 | 35.52 | 36.22 | 36.01 | 2,531,400 |
Jul 20, 2022 | 35.70 | 36.00 | 35.40 | 35.71 | 35.50 | 2,663,200 |
Jul 19, 2022 | 35.76 | 35.79 | 34.93 | 35.67 | 35.46 | 2,799,000 |
Jul 18, 2022 | 36.06 | 36.19 | 35.39 | 35.58 | 35.37 | 2,740,300 |
Jul 15, 2022 | 35.58 | 35.95 | 35.17 | 35.82 | 35.61 | 2,587,600 |
Jul 14, 2022 | 34.88 | 35.58 | 34.73 | 35.08 | 34.88 | 4,079,900 |
Jul 13, 2022 | 34.58 | 35.64 | 34.31 | 35.31 | 35.10 | 7,994,500 |
Jul 12, 2022 | 34.69 | 35.84 | 34.50 | 34.91 | 34.71 | 9,174,300 |
Jul 11, 2022 | 36.35 | 36.64 | 36.07 | 36.50 | 36.29 | 1,815,200 |
Jul 08, 2022 | 36.46 | 36.69 | 36.19 | 36.47 | 36.26 | 2,468,200 |
Jul 07, 2022 | 36.58 | 36.81 | 36.38 | 36.59 | 36.38 | 2,332,400 |
Jul 06, 2022 | 36.10 | 36.93 | 36.09 | 36.38 | 36.17 | 3,024,400 |
Jul 05, 2022 | 35.54 | 36.11 | 34.85 | 36.09 | 35.88 | 3,611,100 |
Jul 01, 2022 | 35.49 | 36.01 | 35.22 | 35.74 | 35.53 | 3,941,700 |
Jun 30, 2022 | 35.40 | 36.15 | 35.13 | 35.58 | 35.37 | 4,594,700 |
Jun 29, 2022 | 35.50 | 35.71 | 34.97 | 35.64 | 35.43 | 3,643,900 |
Jun 28, 2022 | 35.93 | 36.37 | 35.71 | 35.78 | 35.57 | 3,747,600 |
Jun 27, 2022 | 35.46 | 36.11 | 35.19 | 35.54 | 35.33 | 3,596,500 |
Jun 24, 2022 | 35.28 | 35.63 | 35.00 | 35.51 | 35.30 | 5,028,900 |
Jun 23, 2022 | 34.16 | 35.19 | 34.13 | 35.08 | 34.88 | 4,051,500 |
Jun 22, 2022 | 33.72 | 34.57 | 33.54 | 34.05 | 33.85 | 4,957,000 |
Jun 21, 2022 | 34.05 | 34.68 | 33.97 | 34.03 | 33.83 | 3,239,500 |
Jun 17, 2022 | 34.01 | 34.36 | 33.45 | 33.76 | 33.56 | 6,361,800 |
Jun 16, 2022 | 33.40 | 34.01 | 33.15 | 33.78 | 33.58 | 5,695,200 |
Jun 15, 2022 | 33.93 | 34.83 | 33.71 | 34.24 | 34.04 | 5,971,200 |
Jun 14, 2022 | 34.12 | 34.16 | 33.36 | 33.63 | 33.43 | 5,863,100 |
Jun 13, 2022 | 35.18 | 35.40 | 33.79 | 33.95 | 33.75 | 4,302,800 |
Jun 10, 2022 | 36.37 | 36.51 | 35.84 | 36.09 | 35.88 | 2,894,900 |
Jun 09, 2022 | 37.23 | 37.54 | 36.64 | 36.66 | 36.45 | 2,224,800 |
Jun 08, 2022 | 37.96 | 38.15 | 37.15 | 37.36 | 37.14 | 2,479,600 |
Jun 07, 2022 | 37.41 | 38.22 | 37.27 | 38.20 | 37.98 | 3,793,800 |
Jun 06, 2022 | 38.54 | 38.54 | 37.49 | 37.58 | 37.36 | 2,197,700 |
Jun 03, 2022 | 38.59 | 38.89 | 38.14 | 38.29 | 38.07 | 3,038,800 |
Jun 02, 2022 | 37.91 | 38.83 | 37.56 | 38.80 | 38.57 | 3,114,400 |
Jun 01, 2022 | 37.82 | 38.29 | 37.22 | 38.04 | 37.82 | 3,279,200 |
May 31, 2022 | 38.12 | 38.53 | 37.70 | 37.72 | 37.50 | 3,476,500 |
May 27, 2022 | 37.67 | 38.55 | 37.56 | 38.54 | 38.32 | 2,111,100 |
May 26, 2022 | 37.80 | 38.01 | 37.32 | 37.36 | 37.14 | 2,245,700 |
May 25, 2022 | 37.46 | 37.86 | 37.27 | 37.60 | 37.38 | 3,801,700 |
May 24, 2022 | 36.66 | 37.65 | 36.32 | 37.60 | 37.38 | 5,111,800 |
May 23, 2022 | 36.54 | 36.90 | 35.96 | 36.72 | 36.51 | 2,868,200 |
May 20, 2022 | 36.12 | 36.31 | 35.64 | 36.21 | 36.00 | 4,581,400 |
May 19, 2022 | 35.41 | 35.98 | 35.30 | 35.75 | 35.54 | 3,346,900 |
May 18, 2022 | 36.80 | 37.01 | 35.57 | 35.68 | 35.47 | 2,963,600 |
May 17, 2022 | 36.87 | 37.06 | 36.37 | 36.85 | 36.64 | 2,660,100 |
May 16, 2022 | 37.02 | 37.19 | 36.40 | 36.46 | 36.25 | 2,226,800 |
May 13, 2022 | 36.15 | 36.93 | 35.81 | 36.92 | 36.71 | 2,692,200 |
May 12, 2022 | 35.83 | 36.26 | 35.56 | 35.87 | 35.66 | 3,527,700 |
May 11, 2022 | 35.88 | 36.65 | 35.67 | 35.83 | 35.62 | 3,396,600 |
May 10, 2022 | 36.10 | 36.58 | 35.25 | 35.85 | 35.64 | 3,909,000 |
May 09, 2022 | 37.42 | 37.45 | 35.77 | 35.82 | 35.61 | 3,410,200 |
May 09, 2022 | 0.22 Dividend | |||||
May 06, 2022 | 37.77 | 38.51 | 37.22 | 37.99 | 37.55 | 4,312,400 |
May 05, 2022 | 38.78 | 38.99 | 37.80 | 38.12 | 37.68 | 3,744,400 |
May 04, 2022 | 38.35 | 38.98 | 37.70 | 38.75 | 38.30 | 3,707,400 |
May 03, 2022 | 38.55 | 39.03 | 38.26 | 38.48 | 38.03 | 2,828,700 |
May 02, 2022 | 39.80 | 39.95 | 37.50 | 38.39 | 37.95 | 5,096,100 |
Apr 29, 2022 | 40.89 | 41.11 | 39.67 | 39.82 | 39.36 | 7,926,900 |
Apr 28, 2022 | 41.51 | 41.99 | 39.89 | 41.20 | 40.72 | 5,068,200 |
Apr 27, 2022 | 41.89 | 42.47 | 41.68 | 41.71 | 41.23 | 3,593,200 |
Apr 26, 2022 | 42.66 | 42.98 | 41.97 | 42.01 | 41.52 | 2,605,700 |
Apr 25, 2022 | 43.07 | 43.25 | 42.22 | 42.81 | 42.31 | 3,847,900 |
Apr 22, 2022 | 43.61 | 43.78 | 43.04 | 43.08 | 42.58 | 3,336,200 |
Apr 21, 2022 | 44.20 | 44.36 | 43.70 | 43.76 | 43.25 | 3,749,900 |
Apr 20, 2022 | 43.37 | 44.16 | 43.37 | 43.91 | 43.40 | 5,484,300 |
Apr 19, 2022 | 42.00 | 43.10 | 41.96 | 43.04 | 42.54 | 3,386,200 |
Apr 18, 2022 | 41.93 | 42.19 | 41.48 | 41.69 | 41.21 | 3,016,300 |
Apr 14, 2022 | 42.00 | 42.16 | 41.60 | 41.95 | 41.46 | 3,185,800 |
Apr 13, 2022 | 41.23 | 41.87 | 41.23 | 41.83 | 41.35 | 3,342,600 |
Apr 12, 2022 | 41.12 | 41.68 | 40.72 | 41.42 | 40.94 | 5,186,600 |
Apr 11, 2022 | 41.20 | 41.39 | 40.87 | 41.05 | 40.58 | 4,533,100 |
Apr 08, 2022 | 40.86 | 41.45 | 40.62 | 41.26 | 40.78 | 7,694,200 |
Apr 07, 2022 | 40.55 | 40.99 | 40.07 | 40.76 | 40.29 | 4,681,200 |
Apr 06, 2022 | 40.17 | 40.96 | 39.92 | 40.88 | 40.41 | 4,748,500 |
Apr 05, 2022 | 40.20 | 40.90 | 40.02 | 40.23 | 39.76 | 4,753,600 |
Apr 04, 2022 | 41.02 | 41.09 | 40.08 | 40.36 | 39.89 | 2,314,500 |
Apr 01, 2022 | 40.16 | 41.10 | 40.16 | 41.04 | 40.57 | 3,035,200 |
Mar 31, 2022 | 41.14 | 41.24 | 40.17 | 40.18 | 39.72 | 4,800,700 |
Mar 30, 2022 | 41.20 | 41.24 | 40.67 | 40.91 | 40.44 | 3,837,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |