Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 49.22 | 49.22 | 47.99 | 48.26 | 48.26 | 211,400 |
11 Aug 2022 | 48.49 | 49.03 | 47.38 | 48.77 | 48.77 | 273,400 |
10 Aug 2022 | 47.05 | 47.97 | 46.32 | 46.70 | 46.70 | 148,900 |
09 Aug 2022 | 45.85 | 46.83 | 45.85 | 46.44 | 46.44 | 122,700 |
08 Aug 2022 | 46.06 | 46.60 | 45.46 | 46.22 | 46.22 | 185,600 |
05 Aug 2022 | 45.36 | 47.47 | 45.27 | 45.86 | 45.86 | 137,900 |
04 Aug 2022 | 47.43 | 48.08 | 45.64 | 46.49 | 46.49 | 207,400 |
03 Aug 2022 | 48.56 | 49.20 | 47.61 | 47.71 | 47.71 | 151,300 |
03 Aug 2022 | 1.06 Dividend | |||||
02 Aug 2022 | 49.60 | 50.25 | 48.44 | 49.61 | 48.55 | 157,700 |
01 Aug 2022 | 50.20 | 50.76 | 49.00 | 49.96 | 48.89 | 232,700 |
29 Jul 2022 | 52.00 | 52.50 | 50.26 | 50.46 | 49.38 | 415,300 |
28 Jul 2022 | 52.40 | 52.42 | 50.01 | 51.58 | 50.48 | 171,600 |
27 Jul 2022 | 50.93 | 51.82 | 50.02 | 51.30 | 50.20 | 211,000 |
26 Jul 2022 | 49.46 | 51.31 | 49.24 | 50.47 | 49.39 | 335,200 |
25 Jul 2022 | 46.51 | 48.67 | 46.50 | 48.66 | 47.62 | 145,100 |
22 Jul 2022 | 46.87 | 47.32 | 45.65 | 46.13 | 45.14 | 140,400 |
21 Jul 2022 | 44.88 | 46.91 | 44.26 | 46.74 | 45.74 | 297,900 |
20 Jul 2022 | 44.57 | 45.84 | 44.32 | 45.84 | 44.86 | 162,400 |
19 Jul 2022 | 43.36 | 45.48 | 43.36 | 45.00 | 44.04 | 107,200 |
18 Jul 2022 | 42.94 | 44.21 | 42.94 | 43.54 | 42.61 | 197,200 |
15 Jul 2022 | 41.88 | 42.32 | 41.41 | 42.32 | 41.42 | 101,400 |
14 Jul 2022 | 41.46 | 41.53 | 40.20 | 41.49 | 40.60 | 138,200 |
13 Jul 2022 | 40.87 | 42.29 | 40.83 | 41.46 | 40.57 | 114,400 |
12 Jul 2022 | 41.43 | 41.78 | 40.48 | 41.64 | 40.75 | 196,300 |
11 Jul 2022 | 42.79 | 43.06 | 41.82 | 42.11 | 41.21 | 155,500 |
08 Jul 2022 | 45.30 | 45.30 | 43.44 | 43.50 | 42.57 | 349,400 |
07 Jul 2022 | 44.29 | 45.67 | 44.16 | 44.73 | 43.77 | 205,700 |
06 Jul 2022 | 43.35 | 43.76 | 40.91 | 43.31 | 42.38 | 303,000 |
05 Jul 2022 | 43.08 | 43.46 | 42.34 | 43.05 | 42.13 | 199,600 |
01 Jul 2022 | 44.74 | 44.74 | 43.23 | 44.11 | 43.17 | 207,100 |
30 Jun 2022 | 44.67 | 45.54 | 43.83 | 44.87 | 43.91 | 164,300 |
29 Jun 2022 | 46.51 | 47.59 | 44.91 | 45.93 | 44.95 | 148,600 |
28 Jun 2022 | 45.28 | 46.70 | 44.97 | 46.70 | 45.70 | 222,400 |
27 Jun 2022 | 45.00 | 45.87 | 45.00 | 45.12 | 44.16 | 205,300 |
24 Jun 2022 | 45.40 | 46.04 | 44.05 | 45.06 | 44.10 | 121,400 |
23 Jun 2022 | 45.34 | 45.34 | 42.58 | 44.22 | 43.28 | 349,800 |
22 Jun 2022 | 46.22 | 46.88 | 44.34 | 44.51 | 43.56 | 304,200 |
21 Jun 2022 | 45.67 | 48.53 | 45.67 | 47.90 | 46.88 | 285,100 |
17 Jun 2022 | 47.45 | 47.45 | 44.08 | 45.27 | 44.30 | 520,500 |
16 Jun 2022 | 46.36 | 46.78 | 45.21 | 45.43 | 44.46 | 288,100 |
15 Jun 2022 | 48.14 | 49.52 | 46.68 | 46.79 | 45.79 | 333,900 |
14 Jun 2022 | 49.32 | 49.96 | 47.35 | 48.14 | 47.11 | 352,100 |
13 Jun 2022 | 51.30 | 51.30 | 48.00 | 48.38 | 47.35 | 473,200 |
10 Jun 2022 | 53.30 | 53.58 | 51.36 | 51.58 | 50.48 | 138,800 |
09 Jun 2022 | 54.76 | 54.76 | 53.53 | 53.69 | 52.54 | 139,000 |
08 Jun 2022 | 55.18 | 55.27 | 54.06 | 54.39 | 53.23 | 76,300 |
07 Jun 2022 | 54.38 | 55.67 | 53.96 | 55.59 | 54.40 | 90,700 |
06 Jun 2022 | 53.54 | 54.28 | 53.00 | 54.21 | 53.05 | 100,300 |
03 Jun 2022 | 54.48 | 54.95 | 53.34 | 53.47 | 52.33 | 99,800 |
02 Jun 2022 | 54.81 | 55.06 | 53.50 | 54.75 | 53.58 | 70,900 |
01 Jun 2022 | 54.15 | 54.91 | 52.67 | 54.42 | 53.26 | 230,500 |
31 May 2022 | 55.80 | 55.87 | 53.09 | 53.77 | 52.62 | 495,800 |
27 May 2022 | 53.95 | 55.86 | 52.81 | 55.22 | 54.04 | 165,000 |
26 May 2022 | 54.10 | 54.79 | 53.29 | 54.00 | 52.85 | 102,100 |
25 May 2022 | 52.66 | 54.44 | 52.26 | 54.40 | 53.24 | 131,800 |
24 May 2022 | 51.93 | 52.56 | 51.03 | 52.33 | 51.21 | 89,700 |
23 May 2022 | 51.44 | 52.59 | 51.14 | 52.11 | 51.00 | 97,400 |
20 May 2022 | 51.15 | 51.88 | 50.65 | 50.85 | 49.76 | 134,200 |
19 May 2022 | 50.66 | 51.55 | 50.33 | 50.67 | 49.59 | 129,700 |
18 May 2022 | 52.40 | 52.41 | 50.69 | 51.56 | 50.46 | 212,300 |
17 May 2022 | 54.30 | 54.54 | 52.23 | 52.75 | 51.62 | 134,800 |
16 May 2022 | 53.04 | 54.42 | 52.99 | 54.20 | 53.04 | 116,000 |
13 May 2022 | 51.93 | 53.13 | 51.10 | 53.09 | 51.96 | 230,800 |
12 May 2022 | 51.01 | 52.17 | 49.38 | 50.46 | 49.38 | 307,800 |
11 May 2022 | 54.05 | 55.23 | 50.66 | 50.79 | 49.70 | 275,300 |
10 May 2022 | 55.58 | 55.61 | 52.00 | 52.66 | 51.53 | 270,600 |
09 May 2022 | 56.25 | 56.25 | 53.32 | 54.56 | 53.39 | 212,600 |
06 May 2022 | 56.50 | 57.17 | 55.16 | 56.58 | 55.37 | 98,200 |
05 May 2022 | 57.75 | 57.79 | 55.12 | 56.46 | 55.25 | 151,200 |
04 May 2022 | 55.39 | 57.99 | 54.35 | 57.52 | 56.29 | 280,900 |
04 May 2022 | 1.05 Dividend | |||||
03 May 2022 | 54.13 | 54.99 | 53.29 | 54.58 | 52.39 | 148,000 |
02 May 2022 | 52.48 | 54.15 | 52.01 | 53.20 | 51.06 | 131,400 |
29 Apr 2022 | 56.06 | 56.44 | 52.45 | 53.76 | 51.60 | 178,200 |
28 Apr 2022 | 54.99 | 55.92 | 53.50 | 55.63 | 53.39 | 212,300 |
27 Apr 2022 | 53.58 | 54.85 | 52.50 | 53.45 | 51.30 | 76,500 |
26 Apr 2022 | 53.59 | 55.35 | 52.91 | 53.05 | 50.92 | 138,700 |
25 Apr 2022 | 52.02 | 53.24 | 49.88 | 53.15 | 51.01 | 238,800 |
22 Apr 2022 | 55.75 | 56.62 | 53.34 | 53.59 | 51.44 | 185,400 |
21 Apr 2022 | 57.28 | 57.32 | 55.75 | 55.89 | 53.64 | 90,700 |
20 Apr 2022 | 55.66 | 57.16 | 55.55 | 57.09 | 54.80 | 72,300 |
19 Apr 2022 | 56.40 | 56.78 | 55.32 | 55.32 | 53.10 | 139,900 |
18 Apr 2022 | 57.08 | 57.33 | 56.43 | 56.58 | 54.31 | 109,400 |
14 Apr 2022 | 56.50 | 57.07 | 55.86 | 56.78 | 54.50 | 110,800 |
13 Apr 2022 | 56.90 | 56.90 | 55.47 | 56.35 | 54.09 | 276,800 |
12 Apr 2022 | 55.40 | 56.82 | 55.03 | 56.77 | 54.49 | 164,300 |
11 Apr 2022 | 56.15 | 56.59 | 54.55 | 54.67 | 52.47 | 108,400 |
08 Apr 2022 | 55.27 | 56.68 | 53.77 | 56.63 | 54.35 | 200,600 |
07 Apr 2022 | 54.45 | 55.59 | 53.22 | 55.38 | 53.15 | 247,200 |
06 Apr 2022 | 56.70 | 57.01 | 54.32 | 54.36 | 52.18 | 207,900 |
05 Apr 2022 | 57.45 | 58.49 | 56.09 | 56.94 | 54.65 | 242,900 |
04 Apr 2022 | 57.00 | 57.75 | 55.60 | 57.71 | 55.39 | 194,000 |
01 Apr 2022 | 56.00 | 57.25 | 55.20 | 56.57 | 54.30 | 146,400 |
31 Mar 2022 | 55.91 | 56.92 | 55.64 | 56.36 | 54.09 | 181,500 |
30 Mar 2022 | 54.39 | 56.03 | 54.00 | 55.70 | 53.46 | 169,200 |
29 Mar 2022 | 53.65 | 54.12 | 52.26 | 53.94 | 51.77 | 145,700 |
28 Mar 2022 | 55.40 | 55.40 | 53.28 | 54.00 | 51.83 | 241,100 |
25 Mar 2022 | 53.96 | 56.13 | 53.76 | 55.31 | 53.09 | 283,300 |
24 Mar 2022 | 51.12 | 53.21 | 51.12 | 53.21 | 51.07 | 204,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |