Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 52.00 | 52.11 | 51.48 | 52.10 | 52.10 | 469,824 |
12 Aug 2022 | 52.31 | 52.59 | 52.06 | 52.53 | 52.53 | 602,600 |
11 Aug 2022 | 51.90 | 52.47 | 51.90 | 52.17 | 52.17 | 548,300 |
10 Aug 2022 | 50.59 | 51.73 | 50.44 | 51.57 | 51.57 | 812,400 |
09 Aug 2022 | 50.68 | 50.68 | 49.86 | 50.16 | 50.16 | 481,900 |
08 Aug 2022 | 50.75 | 50.93 | 50.32 | 50.48 | 50.48 | 507,900 |
05 Aug 2022 | 50.08 | 50.46 | 49.97 | 50.46 | 50.46 | 476,500 |
04 Aug 2022 | 50.65 | 50.66 | 50.16 | 50.43 | 50.43 | 397,800 |
03 Aug 2022 | 50.25 | 50.88 | 50.11 | 50.55 | 50.55 | 642,100 |
02 Aug 2022 | 50.26 | 50.36 | 49.62 | 50.00 | 50.00 | 843,900 |
01 Aug 2022 | 50.41 | 50.58 | 50.05 | 50.37 | 50.37 | 356,800 |
29 Jul 2022 | 50.15 | 50.99 | 50.08 | 50.59 | 50.59 | 616,800 |
28 Jul 2022 | 49.68 | 50.14 | 49.30 | 50.06 | 50.06 | 626,400 |
27 Jul 2022 | 49.04 | 49.92 | 49.04 | 49.68 | 49.68 | 693,900 |
26 Jul 2022 | 49.21 | 49.45 | 48.79 | 48.92 | 48.92 | 502,600 |
25 Jul 2022 | 49.26 | 49.66 | 48.92 | 49.33 | 49.33 | 638,700 |
22 Jul 2022 | 48.86 | 49.37 | 48.40 | 48.77 | 48.77 | 825,500 |
21 Jul 2022 | 48.29 | 48.73 | 47.88 | 48.70 | 48.70 | 504,000 |
20 Jul 2022 | 48.14 | 48.51 | 47.97 | 48.46 | 48.46 | 529,800 |
19 Jul 2022 | 47.15 | 48.30 | 47.13 | 48.28 | 48.28 | 930,600 |
18 Jul 2022 | 46.61 | 47.08 | 46.39 | 46.56 | 46.56 | 934,100 |
15 Jul 2022 | 45.71 | 46.02 | 45.19 | 45.75 | 45.75 | 1,133,000 |
14 Jul 2022 | 46.56 | 46.61 | 45.09 | 45.25 | 45.25 | 1,321,900 |
13 Jul 2022 | 48.19 | 48.28 | 47.52 | 47.80 | 47.80 | 698,800 |
12 Jul 2022 | 48.27 | 49.05 | 48.27 | 48.45 | 48.45 | 658,300 |
11 Jul 2022 | 48.50 | 48.77 | 48.23 | 48.71 | 48.71 | 507,900 |
08 Jul 2022 | 49.01 | 49.38 | 48.62 | 49.03 | 49.03 | 833,600 |
07 Jul 2022 | 48.11 | 49.16 | 48.10 | 48.96 | 48.96 | 712,300 |
06 Jul 2022 | 47.61 | 47.99 | 47.02 | 47.81 | 47.81 | 658,900 |
05 Jul 2022 | 47.80 | 47.92 | 46.87 | 47.84 | 47.84 | 951,700 |
01 Jul 2022 | 48.38 | 49.18 | 48.04 | 49.09 | 49.09 | 358,000 |
30 Jun 2022 | 47.96 | 48.59 | 47.45 | 48.54 | 48.54 | 991,400 |
29 Jun 2022 | 48.92 | 49.07 | 48.41 | 48.54 | 48.54 | 653,200 |
28 Jun 2022 | 49.27 | 49.94 | 48.62 | 48.84 | 48.84 | 861,000 |
27 Jun 2022 | 48.66 | 49.11 | 48.21 | 48.88 | 48.88 | 1,498,100 |
27 Jun 2022 | 0.644 Dividend | |||||
24 Jun 2022 | 48.21 | 49.07 | 48.14 | 49.02 | 48.38 | 3,561,000 |
23 Jun 2022 | 49.65 | 49.77 | 47.81 | 47.98 | 47.35 | 1,476,900 |
22 Jun 2022 | 50.06 | 50.07 | 49.58 | 49.64 | 48.99 | 1,962,500 |
21 Jun 2022 | 50.73 | 50.98 | 50.37 | 50.59 | 49.93 | 896,600 |
17 Jun 2022 | 49.03 | 49.71 | 48.78 | 49.17 | 48.52 | 1,381,600 |
16 Jun 2022 | 50.18 | 50.25 | 48.93 | 49.25 | 48.60 | 1,163,000 |
15 Jun 2022 | 50.54 | 51.54 | 49.90 | 50.96 | 50.29 | 1,020,200 |
14 Jun 2022 | 50.80 | 51.05 | 49.72 | 50.17 | 49.51 | 955,400 |
13 Jun 2022 | 51.57 | 51.69 | 50.53 | 50.88 | 50.21 | 1,484,100 |
10 Jun 2022 | 52.89 | 53.14 | 52.23 | 52.72 | 52.03 | 857,300 |
09 Jun 2022 | 55.49 | 55.67 | 53.95 | 53.96 | 53.25 | 761,300 |
08 Jun 2022 | 56.07 | 56.19 | 55.53 | 55.82 | 55.09 | 433,700 |
07 Jun 2022 | 55.56 | 56.27 | 55.47 | 56.23 | 55.49 | 468,500 |
06 Jun 2022 | 56.35 | 56.68 | 55.88 | 55.93 | 55.20 | 655,000 |
03 Jun 2022 | 56.34 | 56.52 | 55.63 | 55.86 | 55.13 | 718,100 |
02 Jun 2022 | 55.17 | 56.48 | 54.98 | 56.41 | 55.67 | 489,900 |
01 Jun 2022 | 55.56 | 55.68 | 54.61 | 55.27 | 54.54 | 584,700 |
31 May 2022 | 55.00 | 55.59 | 54.74 | 55.02 | 54.30 | 982,000 |
27 May 2022 | 53.93 | 54.76 | 53.93 | 54.43 | 53.71 | 1,163,300 |
26 May 2022 | 55.20 | 55.20 | 53.51 | 53.74 | 53.03 | 845,400 |
25 May 2022 | 54.31 | 55.23 | 54.22 | 54.76 | 54.04 | 955,600 |
24 May 2022 | 54.47 | 54.60 | 53.51 | 54.36 | 53.65 | 939,100 |
23 May 2022 | 54.41 | 55.14 | 54.18 | 54.45 | 53.73 | 749,500 |
20 May 2022 | 53.65 | 54.00 | 52.62 | 53.45 | 52.75 | 876,400 |
19 May 2022 | 53.09 | 54.16 | 53.09 | 53.48 | 52.78 | 510,600 |
18 May 2022 | 54.73 | 54.73 | 53.47 | 53.56 | 52.86 | 890,600 |
17 May 2022 | 54.58 | 55.19 | 53.91 | 55.03 | 54.31 | 1,236,900 |
16 May 2022 | 53.36 | 54.19 | 52.92 | 53.97 | 53.26 | 759,500 |
16 May 2022 | 2:1 Stock split | |||||
13 May 2022 | 52.32 | 53.15 | 52.19 | 53.08 | 52.39 | 679,800 |
12 May 2022 | 52.01 | 52.16 | 51.14 | 51.85 | 51.16 | 913,200 |
11 May 2022 | 52.87 | 53.63 | 52.22 | 52.44 | 51.76 | 1,022,600 |
10 May 2022 | 53.72 | 54.08 | 52.60 | 52.90 | 52.20 | 1,047,000 |
09 May 2022 | 53.65 | 53.81 | 52.85 | 53.53 | 52.83 | 1,074,000 |
06 May 2022 | 54.41 | 54.54 | 53.71 | 54.27 | 53.56 | 754,800 |
05 May 2022 | 55.97 | 56.02 | 54.24 | 54.60 | 53.88 | 859,800 |
04 May 2022 | 55.38 | 56.35 | 55.03 | 56.28 | 55.54 | 731,600 |
03 May 2022 | 55.40 | 55.96 | 55.22 | 55.44 | 54.72 | 839,800 |
02 May 2022 | 55.22 | 55.23 | 54.26 | 55.10 | 54.37 | 759,400 |
29 Apr 2022 | 56.10 | 56.60 | 55.18 | 55.28 | 54.55 | 735,200 |
28 Apr 2022 | 55.24 | 56.24 | 55.18 | 55.99 | 55.25 | 919,000 |
27 Apr 2022 | 55.67 | 55.99 | 54.80 | 55.05 | 54.33 | 985,000 |
26 Apr 2022 | 56.06 | 56.83 | 55.75 | 55.90 | 55.17 | 1,027,600 |
25 Apr 2022 | 56.16 | 56.74 | 55.27 | 56.52 | 55.78 | 902,600 |
22 Apr 2022 | 58.00 | 58.13 | 56.62 | 56.68 | 55.94 | 893,200 |
21 Apr 2022 | 59.43 | 59.79 | 58.30 | 58.51 | 57.74 | 943,600 |
20 Apr 2022 | 58.58 | 59.47 | 58.44 | 58.99 | 58.22 | 857,200 |
19 Apr 2022 | 57.67 | 57.86 | 57.40 | 57.85 | 57.09 | 549,000 |
18 Apr 2022 | 57.28 | 57.62 | 57.16 | 57.42 | 56.66 | 537,400 |
14 Apr 2022 | 57.53 | 57.81 | 57.21 | 57.32 | 56.57 | 713,800 |
13 Apr 2022 | 57.22 | 57.55 | 56.54 | 57.53 | 56.77 | 838,200 |
12 Apr 2022 | 57.96 | 58.25 | 57.09 | 57.41 | 56.66 | 1,021,200 |
11 Apr 2022 | 58.38 | 58.78 | 57.78 | 57.87 | 57.10 | 1,490,400 |
08 Apr 2022 | 58.07 | 58.94 | 58.07 | 58.35 | 57.59 | 1,833,000 |
07 Apr 2022 | 58.76 | 58.76 | 57.66 | 58.08 | 57.32 | 1,723,400 |
06 Apr 2022 | 60.06 | 60.09 | 58.61 | 58.80 | 58.03 | 1,500,400 |
05 Apr 2022 | 60.86 | 61.15 | 60.10 | 60.17 | 59.38 | 747,000 |
04 Apr 2022 | 60.49 | 60.97 | 60.28 | 60.79 | 60.00 | 785,000 |
01 Apr 2022 | 61.22 | 61.41 | 60.15 | 60.47 | 59.68 | 618,000 |
31 Mar 2022 | 62.19 | 62.19 | 60.77 | 60.85 | 60.05 | 1,054,000 |
30 Mar 2022 | 62.71 | 62.98 | 61.99 | 62.15 | 61.34 | 821,600 |
29 Mar 2022 | 62.99 | 63.21 | 62.24 | 62.52 | 61.70 | 777,800 |
28 Mar 2022 | 63.17 | 63.17 | 62.15 | 62.45 | 61.63 | 1,073,000 |
25 Mar 2022 | 62.90 | 63.47 | 62.65 | 63.33 | 62.49 | 2,776,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |