Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 33.11 | 34.34 | 33.05 | 33.98 | 33.98 | 7,426,900 |
09 Aug 2022 | 33.18 | 33.24 | 32.05 | 32.49 | 32.49 | 9,175,500 |
08 Aug 2022 | 33.80 | 34.05 | 33.35 | 33.45 | 33.45 | 5,651,500 |
05 Aug 2022 | 32.76 | 33.99 | 32.72 | 33.58 | 33.58 | 6,522,000 |
04 Aug 2022 | 32.88 | 33.28 | 32.61 | 33.26 | 33.26 | 6,559,800 |
03 Aug 2022 | 33.12 | 33.27 | 32.30 | 32.96 | 32.96 | 7,073,900 |
02 Aug 2022 | 33.31 | 33.31 | 32.44 | 32.74 | 32.74 | 5,776,100 |
01 Aug 2022 | 33.05 | 33.83 | 33.01 | 33.67 | 33.67 | 6,400,700 |
29 Jul 2022 | 33.00 | 33.42 | 32.51 | 33.39 | 33.39 | 8,459,200 |
28 Jul 2022 | 32.67 | 33.22 | 32.30 | 32.89 | 32.89 | 4,713,500 |
27 Jul 2022 | 32.19 | 32.83 | 31.85 | 32.62 | 32.62 | 6,991,000 |
26 Jul 2022 | 32.53 | 32.65 | 31.88 | 31.95 | 31.95 | 5,908,200 |
25 Jul 2022 | 32.64 | 32.73 | 32.20 | 32.60 | 32.60 | 4,482,300 |
22 Jul 2022 | 33.20 | 33.57 | 32.31 | 32.47 | 32.47 | 7,558,900 |
21 Jul 2022 | 32.82 | 33.52 | 32.54 | 33.46 | 33.46 | 6,927,700 |
20 Jul 2022 | 32.90 | 33.47 | 32.57 | 32.94 | 32.94 | 5,546,800 |
19 Jul 2022 | 31.96 | 32.89 | 31.93 | 32.83 | 32.83 | 8,753,800 |
18 Jul 2022 | 31.99 | 32.40 | 31.37 | 31.50 | 31.50 | 7,539,600 |
15 Jul 2022 | 31.61 | 31.73 | 31.32 | 31.66 | 31.66 | 7,103,600 |
14 Jul 2022 | 30.52 | 31.28 | 30.26 | 31.18 | 31.18 | 7,471,600 |
13 Jul 2022 | 30.76 | 31.40 | 30.51 | 31.06 | 31.06 | 7,313,000 |
12 Jul 2022 | 31.45 | 31.94 | 31.06 | 31.33 | 31.33 | 9,769,200 |
11 Jul 2022 | 31.56 | 31.83 | 31.28 | 31.40 | 31.40 | 5,855,500 |
08 Jul 2022 | 31.92 | 32.42 | 31.56 | 32.11 | 32.11 | 6,584,700 |
07 Jul 2022 | 31.65 | 32.00 | 31.46 | 31.78 | 31.78 | 7,022,200 |
06 Jul 2022 | 31.54 | 31.70 | 30.76 | 31.17 | 31.17 | 8,306,000 |
05 Jul 2022 | 30.91 | 31.56 | 30.01 | 31.54 | 31.54 | 13,971,000 |
01 Jul 2022 | 32.67 | 32.87 | 31.48 | 31.87 | 31.87 | 12,193,600 |
30 Jun 2022 | 32.95 | 33.40 | 32.61 | 32.78 | 32.78 | 10,878,700 |
29 Jun 2022 | 34.34 | 34.37 | 33.44 | 33.61 | 33.61 | 5,989,000 |
28 Jun 2022 | 35.41 | 35.70 | 34.18 | 34.44 | 34.44 | 7,226,000 |
27 Jun 2022 | 35.44 | 35.75 | 35.15 | 35.36 | 35.36 | 5,804,500 |
24 Jun 2022 | 34.26 | 35.26 | 34.21 | 35.23 | 35.23 | 10,532,800 |
23 Jun 2022 | 33.91 | 34.05 | 33.42 | 33.87 | 33.87 | 7,334,100 |
22 Jun 2022 | 33.68 | 34.12 | 33.41 | 33.74 | 33.74 | 10,701,700 |
21 Jun 2022 | 34.46 | 34.89 | 34.07 | 34.29 | 34.29 | 11,277,200 |
17 Jun 2022 | 32.88 | 33.81 | 32.63 | 33.55 | 33.55 | 20,542,300 |
16 Jun 2022 | 33.65 | 33.67 | 32.31 | 32.71 | 32.71 | 13,398,000 |
15 Jun 2022 | 34.26 | 34.94 | 33.87 | 34.41 | 34.41 | 12,683,600 |
14 Jun 2022 | 33.90 | 34.13 | 33.36 | 33.75 | 33.75 | 10,769,300 |
13 Jun 2022 | 34.40 | 34.68 | 33.60 | 33.76 | 33.76 | 12,114,900 |
10 Jun 2022 | 35.89 | 36.23 | 35.25 | 35.28 | 35.28 | 9,522,500 |
09 Jun 2022 | 37.84 | 38.12 | 36.66 | 36.67 | 36.67 | 8,047,700 |
08 Jun 2022 | 39.01 | 39.01 | 37.85 | 37.95 | 37.95 | 10,885,400 |
07 Jun 2022 | 38.88 | 39.47 | 38.58 | 39.36 | 39.36 | 6,560,200 |
07 Jun 2022 | 0.25 Dividend | |||||
06 Jun 2022 | 40.07 | 40.59 | 39.28 | 39.52 | 39.27 | 8,041,200 |
03 Jun 2022 | 39.35 | 40.28 | 39.27 | 39.81 | 39.56 | 6,884,600 |
02 Jun 2022 | 39.91 | 40.20 | 39.21 | 39.89 | 39.64 | 12,330,500 |
01 Jun 2022 | 39.76 | 40.79 | 39.05 | 40.34 | 40.08 | 19,330,000 |
31 May 2022 | 38.69 | 39.51 | 38.26 | 38.84 | 38.59 | 26,899,500 |
27 May 2022 | 38.00 | 39.14 | 38.00 | 38.75 | 38.50 | 14,840,200 |
26 May 2022 | 35.73 | 36.96 | 35.52 | 36.77 | 36.54 | 10,805,200 |
25 May 2022 | 34.53 | 36.07 | 34.39 | 35.57 | 35.34 | 11,468,100 |
24 May 2022 | 34.77 | 34.87 | 33.89 | 34.77 | 34.55 | 9,615,200 |
23 May 2022 | 34.77 | 35.13 | 34.17 | 35.06 | 34.84 | 12,741,000 |
20 May 2022 | 35.76 | 35.83 | 33.45 | 34.65 | 34.43 | 14,521,600 |
19 May 2022 | 36.37 | 36.63 | 35.07 | 35.73 | 35.50 | 13,848,600 |
18 May 2022 | 39.00 | 39.02 | 36.71 | 36.85 | 36.62 | 13,234,000 |
17 May 2022 | 38.38 | 39.71 | 38.20 | 39.62 | 39.37 | 13,583,600 |
16 May 2022 | 36.89 | 37.85 | 36.43 | 37.51 | 37.27 | 8,442,000 |
13 May 2022 | 36.14 | 36.99 | 35.97 | 36.78 | 36.55 | 8,827,600 |
12 May 2022 | 35.58 | 36.37 | 35.00 | 35.84 | 35.61 | 11,518,600 |
11 May 2022 | 37.17 | 37.73 | 35.79 | 35.86 | 35.63 | 10,103,900 |
10 May 2022 | 37.86 | 38.78 | 37.42 | 37.54 | 37.30 | 14,516,000 |
09 May 2022 | 36.16 | 37.22 | 36.13 | 37.01 | 36.78 | 9,976,200 |
06 May 2022 | 37.35 | 37.65 | 36.32 | 37.09 | 36.86 | 10,110,900 |
05 May 2022 | 38.93 | 39.10 | 37.51 | 37.91 | 37.67 | 8,273,800 |
04 May 2022 | 38.12 | 39.52 | 37.64 | 39.39 | 39.14 | 10,158,100 |
03 May 2022 | 36.95 | 38.16 | 36.88 | 37.92 | 37.68 | 7,708,000 |
02 May 2022 | 36.62 | 37.07 | 36.01 | 37.06 | 36.83 | 9,426,300 |
29 Apr 2022 | 37.36 | 38.21 | 36.56 | 36.63 | 36.40 | 9,967,800 |
28 Apr 2022 | 36.97 | 37.92 | 36.62 | 37.58 | 37.34 | 7,618,600 |
27 Apr 2022 | 36.40 | 37.16 | 36.09 | 36.45 | 36.22 | 9,387,700 |
26 Apr 2022 | 36.78 | 37.25 | 36.33 | 36.34 | 36.11 | 10,588,700 |
25 Apr 2022 | 36.60 | 37.05 | 36.22 | 37.00 | 36.77 | 9,913,100 |
22 Apr 2022 | 38.12 | 38.12 | 36.75 | 36.79 | 36.56 | 9,247,400 |
21 Apr 2022 | 39.24 | 39.51 | 38.22 | 38.29 | 38.05 | 9,499,600 |
20 Apr 2022 | 38.99 | 39.78 | 38.99 | 39.38 | 39.13 | 11,075,100 |
19 Apr 2022 | 38.47 | 38.87 | 38.24 | 38.69 | 38.45 | 8,618,700 |
18 Apr 2022 | 37.54 | 38.68 | 37.53 | 38.43 | 38.19 | 12,644,600 |
14 Apr 2022 | 37.95 | 38.09 | 37.45 | 37.47 | 37.23 | 9,556,100 |
13 Apr 2022 | 37.72 | 38.20 | 37.69 | 37.94 | 37.70 | 10,026,000 |
12 Apr 2022 | 38.53 | 39.54 | 37.75 | 37.89 | 37.65 | 13,858,500 |
11 Apr 2022 | 38.44 | 39.22 | 38.02 | 38.19 | 37.95 | 15,432,000 |
08 Apr 2022 | 39.11 | 40.17 | 38.28 | 38.63 | 38.39 | 33,288,000 |
07 Apr 2022 | 39.03 | 41.47 | 38.70 | 40.06 | 39.81 | 94,455,200 |
06 Apr 2022 | 35.55 | 35.74 | 34.47 | 34.91 | 34.69 | 17,612,900 |
05 Apr 2022 | 36.24 | 36.75 | 35.83 | 36.00 | 35.77 | 10,609,500 |
04 Apr 2022 | 35.78 | 36.68 | 35.73 | 36.64 | 36.41 | 18,454,100 |
01 Apr 2022 | 36.13 | 36.60 | 34.99 | 35.60 | 35.37 | 20,832,400 |
31 Mar 2022 | 36.97 | 37.09 | 35.81 | 36.30 | 36.07 | 27,041,100 |
30 Mar 2022 | 39.73 | 40.37 | 38.74 | 38.84 | 38.59 | 12,195,600 |
29 Mar 2022 | 39.17 | 39.87 | 38.68 | 39.72 | 39.47 | 10,244,400 |
28 Mar 2022 | 38.36 | 39.09 | 37.59 | 38.75 | 38.50 | 19,321,400 |
25 Mar 2022 | 38.41 | 39.84 | 38.41 | 39.84 | 39.59 | 13,385,900 |
24 Mar 2022 | 37.85 | 38.75 | 37.79 | 38.53 | 38.29 | 10,670,700 |
23 Mar 2022 | 37.90 | 38.80 | 37.72 | 37.73 | 37.49 | 15,259,100 |
22 Mar 2022 | 37.97 | 38.53 | 37.39 | 38.23 | 37.99 | 17,128,500 |
21 Mar 2022 | 36.90 | 37.75 | 36.72 | 37.54 | 37.30 | 22,773,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |