Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 53.35 | 51.72 | 51.16 | 51.16 | 51.16 | 331,752 |
12 Aug 2022 | 53.35 | 54.02 | 53.03 | 54.02 | 54.02 | 980,800 |
11 Aug 2022 | 53.67 | 54.14 | 53.52 | 53.73 | 53.73 | 1,412,600 |
10 Aug 2022 | 52.63 | 52.63 | 51.70 | 52.44 | 52.44 | 1,240,900 |
09 Aug 2022 | 51.99 | 52.39 | 51.79 | 51.83 | 51.83 | 1,376,800 |
08 Aug 2022 | 50.98 | 51.16 | 50.62 | 50.71 | 50.71 | 1,127,600 |
05 Aug 2022 | 48.70 | 50.12 | 48.65 | 49.68 | 49.68 | 1,259,900 |
04 Aug 2022 | 49.71 | 50.01 | 49.26 | 49.44 | 49.44 | 2,600,700 |
03 Aug 2022 | 50.48 | 50.49 | 49.02 | 49.25 | 49.25 | 1,545,100 |
02 Aug 2022 | 49.91 | 49.95 | 48.84 | 48.86 | 48.86 | 1,824,800 |
01 Aug 2022 | 50.53 | 50.83 | 50.14 | 50.55 | 50.55 | 1,277,800 |
29 Jul 2022 | 50.22 | 51.14 | 50.06 | 51.06 | 51.06 | 2,131,100 |
28 Jul 2022 | 49.75 | 49.97 | 48.75 | 48.96 | 48.96 | 2,723,500 |
27 Jul 2022 | 50.08 | 51.00 | 49.87 | 50.83 | 50.83 | 1,132,900 |
26 Jul 2022 | 50.30 | 50.41 | 49.47 | 49.66 | 49.66 | 1,368,600 |
25 Jul 2022 | 49.79 | 50.48 | 49.46 | 50.48 | 50.48 | 1,417,900 |
22 Jul 2022 | 49.09 | 49.69 | 49.02 | 49.30 | 49.30 | 860,400 |
21 Jul 2022 | 48.49 | 49.34 | 48.16 | 49.28 | 49.28 | 1,524,200 |
20 Jul 2022 | 50.41 | 50.48 | 49.83 | 50.21 | 50.21 | 1,878,800 |
19 Jul 2022 | 49.93 | 50.81 | 49.90 | 50.79 | 50.79 | 1,444,700 |
18 Jul 2022 | 49.76 | 50.08 | 49.04 | 49.17 | 49.17 | 2,190,400 |
15 Jul 2022 | 47.78 | 48.18 | 47.47 | 47.93 | 47.93 | 1,402,400 |
14 Jul 2022 | 46.12 | 46.66 | 45.66 | 46.30 | 46.30 | 2,081,300 |
13 Jul 2022 | 48.02 | 49.20 | 47.88 | 48.98 | 48.98 | 1,545,100 |
12 Jul 2022 | 48.24 | 48.76 | 48.12 | 48.35 | 48.35 | 1,192,200 |
11 Jul 2022 | 49.42 | 49.77 | 48.97 | 49.45 | 49.45 | 1,412,300 |
08 Jul 2022 | 50.58 | 50.78 | 49.56 | 50.13 | 50.13 | 2,002,400 |
07 Jul 2022 | 50.28 | 50.64 | 50.07 | 50.28 | 50.28 | 1,790,700 |
06 Jul 2022 | 48.87 | 49.52 | 48.16 | 49.06 | 49.06 | 2,773,900 |
05 Jul 2022 | 51.41 | 51.50 | 50.13 | 51.15 | 51.15 | 2,164,700 |
01 Jul 2022 | 52.55 | 53.11 | 51.50 | 52.83 | 52.83 | 1,799,400 |
30 Jun 2022 | 52.39 | 53.05 | 51.89 | 52.64 | 52.64 | 2,092,300 |
29 Jun 2022 | 54.54 | 54.58 | 52.95 | 52.97 | 52.97 | 1,607,900 |
28 Jun 2022 | 53.64 | 53.79 | 52.84 | 53.30 | 53.30 | 1,409,000 |
27 Jun 2022 | 52.37 | 53.28 | 52.23 | 52.73 | 52.73 | 1,703,900 |
24 Jun 2022 | 51.24 | 52.46 | 50.93 | 52.34 | 52.34 | 2,486,600 |
23 Jun 2022 | 51.69 | 51.71 | 49.73 | 50.16 | 50.16 | 2,513,200 |
22 Jun 2022 | 51.54 | 52.27 | 51.20 | 51.70 | 51.70 | 1,923,900 |
21 Jun 2022 | 53.23 | 53.64 | 52.86 | 53.20 | 53.20 | 1,576,100 |
17 Jun 2022 | 53.41 | 53.71 | 50.61 | 51.30 | 51.30 | 2,272,100 |
16 Jun 2022 | 53.38 | 54.73 | 52.92 | 53.88 | 53.88 | 3,203,100 |
16 Jun 2022 | 0.693 Dividend | |||||
15 Jun 2022 | 56.09 | 56.44 | 54.81 | 55.96 | 55.27 | 2,266,700 |
14 Jun 2022 | 56.92 | 57.44 | 55.35 | 55.75 | 55.06 | 2,195,800 |
13 Jun 2022 | 56.39 | 56.62 | 55.20 | 55.78 | 55.09 | 1,815,200 |
10 Jun 2022 | 57.69 | 58.09 | 57.28 | 57.72 | 57.01 | 3,528,400 |
09 Jun 2022 | 60.08 | 60.15 | 59.08 | 59.16 | 58.43 | 3,656,900 |
08 Jun 2022 | 60.32 | 61.15 | 60.22 | 61.15 | 60.39 | 2,698,600 |
07 Jun 2022 | 59.07 | 60.35 | 59.03 | 60.34 | 59.59 | 1,748,600 |
06 Jun 2022 | 59.28 | 59.73 | 59.08 | 59.49 | 58.75 | 1,178,600 |
03 Jun 2022 | 58.04 | 58.86 | 58.01 | 58.77 | 58.04 | 1,349,200 |
02 Jun 2022 | 57.80 | 58.60 | 57.71 | 58.28 | 57.56 | 1,613,600 |
01 Jun 2022 | 58.49 | 58.74 | 57.42 | 58.23 | 57.51 | 2,906,100 |
31 May 2022 | 59.43 | 59.80 | 58.47 | 58.80 | 58.07 | 4,053,300 |
27 May 2022 | 58.44 | 59.09 | 58.33 | 58.83 | 58.10 | 1,857,900 |
26 May 2022 | 58.45 | 59.22 | 58.45 | 59.06 | 58.33 | 2,490,400 |
25 May 2022 | 57.91 | 58.30 | 57.52 | 58.28 | 57.56 | 1,556,000 |
24 May 2022 | 56.23 | 56.90 | 56.00 | 56.72 | 56.02 | 2,803,900 |
23 May 2022 | 56.23 | 57.05 | 55.99 | 56.68 | 55.98 | 2,048,900 |
20 May 2022 | 54.99 | 55.54 | 53.84 | 54.70 | 54.02 | 1,464,000 |
19 May 2022 | 53.96 | 55.43 | 53.96 | 54.86 | 54.18 | 1,914,200 |
18 May 2022 | 55.44 | 55.82 | 54.19 | 54.40 | 53.73 | 1,727,500 |
17 May 2022 | 54.83 | 55.39 | 54.67 | 55.16 | 54.48 | 2,503,700 |
16 May 2022 | 53.75 | 54.61 | 53.52 | 54.34 | 53.67 | 2,055,400 |
13 May 2022 | 52.73 | 53.50 | 52.51 | 53.50 | 52.84 | 2,482,500 |
12 May 2022 | 51.75 | 52.02 | 50.64 | 51.69 | 51.05 | 2,892,500 |
11 May 2022 | 52.26 | 53.19 | 52.25 | 52.57 | 51.92 | 3,959,100 |
10 May 2022 | 51.21 | 51.63 | 50.01 | 51.11 | 50.48 | 2,806,200 |
09 May 2022 | 51.74 | 51.97 | 50.37 | 50.49 | 49.86 | 3,845,200 |
06 May 2022 | 53.85 | 54.06 | 53.23 | 53.74 | 53.07 | 2,775,200 |
05 May 2022 | 52.94 | 52.99 | 51.46 | 52.49 | 51.84 | 5,174,500 |
04 May 2022 | 52.30 | 52.79 | 51.46 | 52.76 | 52.11 | 3,337,000 |
03 May 2022 | 50.41 | 51.64 | 50.40 | 51.43 | 50.79 | 2,585,600 |
02 May 2022 | 49.19 | 50.17 | 48.97 | 50.05 | 49.43 | 2,527,000 |
29 Apr 2022 | 49.67 | 50.21 | 48.71 | 48.71 | 48.11 | 4,200,500 |
28 Apr 2022 | 49.23 | 49.85 | 48.57 | 49.66 | 49.05 | 2,176,800 |
27 Apr 2022 | 47.45 | 48.58 | 47.07 | 48.21 | 47.61 | 6,997,200 |
26 Apr 2022 | 47.37 | 48.29 | 47.22 | 47.61 | 47.02 | 5,742,200 |
25 Apr 2022 | 48.10 | 48.31 | 46.86 | 48.27 | 47.67 | 3,327,700 |
22 Apr 2022 | 49.67 | 50.03 | 48.97 | 49.10 | 48.49 | 2,026,900 |
21 Apr 2022 | 51.59 | 51.66 | 50.12 | 50.12 | 49.50 | 2,084,600 |
20 Apr 2022 | 50.81 | 51.34 | 50.73 | 50.91 | 50.28 | 4,095,400 |
19 Apr 2022 | 51.43 | 51.71 | 51.07 | 51.19 | 50.56 | 2,252,100 |
18 Apr 2022 | 50.85 | 51.42 | 50.64 | 51.18 | 50.55 | 1,861,000 |
14 Apr 2022 | 50.48 | 50.99 | 50.20 | 50.90 | 50.27 | 2,239,500 |
13 Apr 2022 | 50.82 | 51.17 | 50.71 | 51.04 | 50.41 | 2,379,500 |
12 Apr 2022 | 50.35 | 50.65 | 49.72 | 49.90 | 49.28 | 2,467,200 |
11 Apr 2022 | 51.13 | 51.24 | 50.39 | 50.44 | 49.82 | 2,032,800 |
08 Apr 2022 | 49.20 | 49.99 | 49.19 | 49.56 | 48.95 | 1,950,000 |
07 Apr 2022 | 49.47 | 49.71 | 48.73 | 49.54 | 48.93 | 1,793,900 |
06 Apr 2022 | 49.75 | 50.10 | 49.18 | 49.49 | 48.88 | 2,516,100 |
05 Apr 2022 | 50.71 | 51.01 | 49.94 | 50.19 | 49.57 | 2,984,400 |
04 Apr 2022 | 51.56 | 52.13 | 51.24 | 51.92 | 51.28 | 4,638,600 |
01 Apr 2022 | 51.43 | 52.20 | 51.33 | 52.20 | 51.55 | 2,974,900 |
31 Mar 2022 | 51.37 | 51.51 | 50.53 | 50.54 | 49.91 | 2,237,700 |
30 Mar 2022 | 52.18 | 52.64 | 52.02 | 52.21 | 51.56 | 1,888,400 |
29 Mar 2022 | 51.27 | 51.70 | 50.48 | 51.70 | 51.06 | 3,200,200 |
28 Mar 2022 | 52.34 | 52.34 | 51.12 | 51.30 | 50.66 | 1,957,900 |
25 Mar 2022 | 51.65 | 52.58 | 51.58 | 52.48 | 51.83 | 2,165,100 |
24 Mar 2022 | 51.76 | 52.03 | 51.32 | 51.59 | 50.95 | 2,054,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |