Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 38.26 | 38.69 | 38.05 | 38.68 | 38.68 | 2,162,500 |
Aug 12, 2022 | 37.67 | 38.76 | 37.62 | 38.76 | 38.76 | 3,748,100 |
Aug 11, 2022 | 38.07 | 38.59 | 37.63 | 37.66 | 37.66 | 2,734,900 |
Aug 10, 2022 | 37.74 | 37.93 | 37.12 | 37.80 | 37.80 | 3,731,900 |
Aug 09, 2022 | 37.14 | 37.17 | 35.63 | 36.07 | 36.07 | 5,471,800 |
Aug 08, 2022 | 38.27 | 38.52 | 37.79 | 38.24 | 38.24 | 2,658,900 |
Aug 05, 2022 | 38.40 | 38.82 | 38.08 | 38.52 | 38.52 | 2,930,700 |
Aug 04, 2022 | 39.40 | 39.75 | 39.24 | 39.59 | 39.59 | 2,355,400 |
Aug 03, 2022 | 38.51 | 39.41 | 38.48 | 39.28 | 39.28 | 3,174,200 |
Aug 02, 2022 | 38.23 | 38.80 | 37.93 | 38.19 | 38.19 | 3,745,400 |
Aug 01, 2022 | 38.31 | 38.69 | 37.96 | 38.24 | 38.24 | 2,422,200 |
Jul 29, 2022 | 37.67 | 38.01 | 37.47 | 37.94 | 37.94 | 3,018,000 |
Jul 28, 2022 | 36.42 | 37.44 | 36.02 | 37.24 | 37.24 | 3,704,100 |
Jul 27, 2022 | 35.11 | 36.60 | 35.06 | 36.33 | 36.33 | 4,979,600 |
Jul 26, 2022 | 34.33 | 34.53 | 34.10 | 34.29 | 34.29 | 2,898,600 |
Jul 25, 2022 | 35.01 | 35.18 | 34.70 | 35.06 | 35.06 | 3,463,400 |
Jul 22, 2022 | 35.03 | 35.16 | 34.30 | 34.72 | 34.72 | 3,064,300 |
Jul 21, 2022 | 34.76 | 35.23 | 34.39 | 35.22 | 35.22 | 3,288,600 |
Jul 20, 2022 | 33.84 | 34.70 | 33.71 | 34.65 | 34.65 | 4,531,700 |
Jul 19, 2022 | 32.89 | 34.41 | 32.89 | 34.37 | 34.37 | 4,432,300 |
Jul 18, 2022 | 33.04 | 33.32 | 32.47 | 32.63 | 32.63 | 3,342,200 |
Jul 15, 2022 | 32.26 | 32.71 | 31.94 | 32.71 | 32.71 | 2,809,500 |
Jul 14, 2022 | 31.22 | 32.12 | 30.84 | 32.04 | 32.04 | 3,407,000 |
Jul 13, 2022 | 30.79 | 31.67 | 30.74 | 31.46 | 31.46 | 3,238,000 |
Jul 12, 2022 | 31.17 | 31.42 | 30.93 | 31.15 | 31.15 | 2,795,100 |
Jul 11, 2022 | 31.10 | 31.35 | 30.79 | 31.10 | 31.10 | 4,096,100 |
Jul 08, 2022 | 30.70 | 31.38 | 30.55 | 31.24 | 31.24 | 3,010,200 |
Jul 07, 2022 | 30.31 | 30.89 | 30.31 | 30.82 | 30.82 | 3,128,600 |
Jul 06, 2022 | 29.70 | 30.29 | 29.56 | 30.08 | 30.08 | 4,401,600 |
Jul 05, 2022 | 28.43 | 29.57 | 28.35 | 29.56 | 29.56 | 5,837,600 |
Jul 01, 2022 | 30.68 | 30.93 | 29.95 | 30.40 | 30.40 | 3,573,300 |
Jun 30, 2022 | 31.08 | 31.77 | 30.55 | 31.47 | 31.47 | 3,986,200 |
Jun 29, 2022 | 32.47 | 32.48 | 31.95 | 32.24 | 32.24 | 2,870,900 |
Jun 28, 2022 | 33.54 | 33.87 | 32.57 | 32.60 | 32.60 | 2,884,000 |
Jun 27, 2022 | 33.85 | 33.94 | 33.37 | 33.47 | 33.47 | 2,649,900 |
Jun 24, 2022 | 32.92 | 33.89 | 32.86 | 33.84 | 33.84 | 3,552,900 |
Jun 23, 2022 | 32.91 | 33.03 | 32.33 | 32.65 | 32.65 | 2,811,500 |
Jun 22, 2022 | 32.98 | 33.81 | 32.98 | 33.13 | 33.13 | 2,817,700 |
Jun 21, 2022 | 33.96 | 34.14 | 33.71 | 33.78 | 33.78 | 3,368,300 |
Jun 17, 2022 | 32.94 | 33.49 | 32.59 | 33.19 | 33.19 | 4,176,500 |
Jun 17, 2022 | 0.06 Dividend | |||||
Jun 16, 2022 | 33.68 | 33.95 | 32.77 | 33.04 | 32.98 | 5,135,300 |
Jun 15, 2022 | 34.77 | 35.63 | 34.31 | 35.16 | 35.10 | 4,702,500 |
Jun 14, 2022 | 34.20 | 34.37 | 33.55 | 33.97 | 33.91 | 3,763,400 |
Jun 13, 2022 | 34.31 | 34.74 | 33.61 | 33.72 | 33.66 | 5,275,800 |
Jun 10, 2022 | 36.89 | 37.14 | 36.27 | 36.31 | 36.24 | 3,374,300 |
Jun 09, 2022 | 38.14 | 38.80 | 37.54 | 37.55 | 37.48 | 3,255,900 |
Jun 08, 2022 | 39.51 | 39.72 | 39.04 | 39.22 | 39.15 | 2,256,200 |
Jun 07, 2022 | 38.87 | 39.74 | 38.70 | 39.69 | 39.62 | 2,583,500 |
Jun 06, 2022 | 39.93 | 40.20 | 39.14 | 39.33 | 39.26 | 2,217,500 |
Jun 03, 2022 | 39.91 | 40.03 | 39.40 | 39.64 | 39.57 | 2,565,200 |
Jun 02, 2022 | 39.84 | 41.09 | 39.68 | 41.05 | 40.98 | 3,273,700 |
Jun 01, 2022 | 40.18 | 40.39 | 38.99 | 39.50 | 39.43 | 2,668,700 |
May 31, 2022 | 40.32 | 40.32 | 39.72 | 40.08 | 40.01 | 3,075,000 |
May 27, 2022 | 39.60 | 40.24 | 39.58 | 40.23 | 40.16 | 2,507,700 |
May 26, 2022 | 37.72 | 39.34 | 37.62 | 39.28 | 39.21 | 3,442,200 |
May 25, 2022 | 37.70 | 38.76 | 37.67 | 38.49 | 38.42 | 2,925,400 |
May 24, 2022 | 38.56 | 38.75 | 38.02 | 38.25 | 38.18 | 3,635,200 |
May 23, 2022 | 39.24 | 39.52 | 38.84 | 39.32 | 39.25 | 3,203,500 |
May 20, 2022 | 39.68 | 39.70 | 37.73 | 39.07 | 39.00 | 5,446,100 |
May 19, 2022 | 38.92 | 39.78 | 38.64 | 39.06 | 38.99 | 4,849,900 |
May 18, 2022 | 39.40 | 39.86 | 38.32 | 38.41 | 38.34 | 4,489,300 |
May 17, 2022 | 40.33 | 40.62 | 39.80 | 40.57 | 40.50 | 4,291,400 |
May 16, 2022 | 38.97 | 39.14 | 38.51 | 38.68 | 38.61 | 4,325,800 |
May 13, 2022 | 38.74 | 39.71 | 38.50 | 39.53 | 39.46 | 6,760,900 |
May 12, 2022 | 36.71 | 37.52 | 36.02 | 37.02 | 36.95 | 9,561,800 |
May 11, 2022 | 35.84 | 36.51 | 35.01 | 35.06 | 35.00 | 5,334,900 |
May 10, 2022 | 35.83 | 36.30 | 35.14 | 35.79 | 35.73 | 5,806,600 |
May 09, 2022 | 35.95 | 36.35 | 34.83 | 34.93 | 34.87 | 4,794,800 |
May 06, 2022 | 36.46 | 37.18 | 35.95 | 36.57 | 36.50 | 4,493,400 |
May 05, 2022 | 37.88 | 37.96 | 36.28 | 36.75 | 36.68 | 5,458,000 |
May 04, 2022 | 38.00 | 39.00 | 36.90 | 38.92 | 38.85 | 4,685,300 |
May 03, 2022 | 37.60 | 37.92 | 37.20 | 37.64 | 37.57 | 3,111,300 |
May 02, 2022 | 36.34 | 37.41 | 36.15 | 37.39 | 37.32 | 5,575,200 |
Apr 29, 2022 | 37.56 | 38.37 | 36.56 | 36.62 | 36.55 | 4,662,400 |
Apr 28, 2022 | 37.47 | 39.14 | 36.81 | 38.63 | 38.56 | 6,468,900 |
Apr 27, 2022 | 36.42 | 37.51 | 36.29 | 36.79 | 36.72 | 3,854,300 |
Apr 26, 2022 | 38.26 | 38.26 | 36.78 | 36.78 | 36.71 | 6,021,400 |
Apr 25, 2022 | 37.30 | 38.33 | 37.18 | 38.31 | 38.24 | 4,847,000 |
Apr 22, 2022 | 38.14 | 38.46 | 37.40 | 37.47 | 37.40 | 3,460,400 |
Apr 21, 2022 | 39.61 | 39.83 | 38.05 | 38.18 | 38.11 | 4,462,200 |
Apr 20, 2022 | 39.33 | 39.34 | 38.31 | 38.39 | 38.32 | 4,314,300 |
Apr 19, 2022 | 36.89 | 37.73 | 36.71 | 37.68 | 37.61 | 2,801,400 |
Apr 18, 2022 | 36.64 | 37.58 | 36.57 | 37.11 | 37.04 | 2,965,800 |
Apr 14, 2022 | 37.52 | 37.64 | 36.47 | 36.55 | 36.48 | 3,373,000 |
Apr 13, 2022 | 37.00 | 37.89 | 36.78 | 37.81 | 37.74 | 3,558,000 |
Apr 12, 2022 | 37.83 | 38.19 | 36.92 | 37.09 | 37.02 | 4,554,500 |
Apr 11, 2022 | 38.10 | 38.50 | 37.80 | 37.86 | 37.79 | 4,893,300 |
Apr 08, 2022 | 38.10 | 38.35 | 37.76 | 37.81 | 37.74 | 3,488,200 |
Apr 07, 2022 | 39.02 | 39.53 | 38.13 | 38.81 | 38.74 | 3,211,500 |
Apr 06, 2022 | 38.32 | 39.60 | 38.06 | 38.91 | 38.84 | 5,577,300 |
Apr 05, 2022 | 41.34 | 41.52 | 39.70 | 39.81 | 39.74 | 5,253,100 |
Apr 04, 2022 | 42.17 | 42.85 | 42.16 | 42.67 | 42.59 | 3,047,500 |
Apr 01, 2022 | 43.26 | 43.53 | 42.24 | 42.76 | 42.68 | 3,051,600 |
Mar 31, 2022 | 44.52 | 44.71 | 43.21 | 43.22 | 43.14 | 3,674,100 |
Mar 30, 2022 | 45.62 | 45.83 | 44.66 | 44.84 | 44.76 | 3,037,600 |
Mar 29, 2022 | 46.27 | 46.73 | 45.61 | 46.24 | 46.16 | 3,631,300 |
Mar 28, 2022 | 44.11 | 44.91 | 43.90 | 44.89 | 44.81 | 2,897,000 |
Mar 25, 2022 | 44.86 | 44.87 | 43.90 | 44.50 | 44.42 | 3,139,800 |
Mar 24, 2022 | 43.02 | 44.38 | 42.84 | 44.36 | 44.28 | 3,986,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |