Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Aug 2022 | 49.76 | 50.59 | 48.21 | 48.95 | 48.95 | 2,781,700 |
04 Aug 2022 | 51.57 | 51.70 | 50.48 | 50.87 | 50.87 | 1,893,600 |
03 Aug 2022 | 52.32 | 52.70 | 51.53 | 51.56 | 51.56 | 1,442,500 |
02 Aug 2022 | 53.07 | 53.38 | 52.07 | 52.16 | 52.16 | 1,431,400 |
01 Aug 2022 | 53.60 | 53.94 | 53.26 | 53.29 | 53.29 | 1,443,000 |
29 Jul 2022 | 53.36 | 54.11 | 52.84 | 53.78 | 53.78 | 4,192,100 |
28 Jul 2022 | 52.55 | 53.37 | 52.34 | 53.32 | 53.32 | 1,266,800 |
27 Jul 2022 | 52.60 | 52.88 | 51.93 | 52.33 | 52.33 | 1,208,000 |
26 Jul 2022 | 52.56 | 53.07 | 52.26 | 52.65 | 52.65 | 1,749,200 |
25 Jul 2022 | 51.69 | 52.70 | 51.35 | 52.43 | 52.43 | 1,883,200 |
22 Jul 2022 | 51.76 | 52.43 | 51.48 | 51.78 | 51.78 | 1,061,500 |
21 Jul 2022 | 51.18 | 51.32 | 49.90 | 51.29 | 51.29 | 1,160,500 |
20 Jul 2022 | 51.48 | 52.09 | 50.99 | 51.51 | 51.51 | 895,400 |
19 Jul 2022 | 50.72 | 51.58 | 50.35 | 51.49 | 51.49 | 1,299,900 |
18 Jul 2022 | 50.84 | 51.03 | 50.12 | 50.35 | 50.35 | 1,196,500 |
15 Jul 2022 | 50.78 | 51.07 | 49.72 | 50.74 | 50.74 | 1,575,200 |
14 Jul 2022 | 49.19 | 50.08 | 48.88 | 49.89 | 49.89 | 1,030,400 |
13 Jul 2022 | 50.76 | 50.88 | 49.54 | 50.25 | 50.25 | 1,673,700 |
12 Jul 2022 | 50.50 | 51.76 | 50.50 | 51.36 | 51.36 | 1,236,100 |
11 Jul 2022 | 50.50 | 50.99 | 50.37 | 50.80 | 50.80 | 925,300 |
08 Jul 2022 | 50.76 | 51.46 | 50.55 | 50.77 | 50.77 | 960,900 |
07 Jul 2022 | 51.27 | 51.53 | 50.64 | 50.76 | 50.76 | 1,332,300 |
06 Jul 2022 | 51.95 | 52.46 | 50.98 | 51.05 | 51.05 | 1,356,800 |
05 Jul 2022 | 52.38 | 52.42 | 50.60 | 51.79 | 51.79 | 1,603,300 |
01 Jul 2022 | 51.27 | 52.86 | 51.11 | 52.74 | 52.74 | 1,933,900 |
30 Jun 2022 | 51.52 | 52.07 | 50.65 | 51.43 | 51.43 | 2,728,100 |
30 Jun 2022 | 0.45 Dividend | |||||
29 Jun 2022 | 50.95 | 51.65 | 50.91 | 51.56 | 51.11 | 1,609,400 |
28 Jun 2022 | 52.10 | 52.61 | 50.99 | 51.11 | 50.66 | 1,431,000 |
27 Jun 2022 | 51.13 | 52.37 | 50.74 | 51.57 | 51.12 | 1,291,200 |
24 Jun 2022 | 50.20 | 51.49 | 49.60 | 51.23 | 50.78 | 2,377,100 |
23 Jun 2022 | 49.95 | 50.28 | 49.41 | 49.94 | 49.50 | 1,227,000 |
22 Jun 2022 | 47.82 | 50.48 | 47.79 | 49.75 | 49.32 | 1,898,700 |
21 Jun 2022 | 49.48 | 49.83 | 48.48 | 48.55 | 48.13 | 3,095,000 |
17 Jun 2022 | 49.15 | 50.09 | 48.33 | 48.98 | 48.55 | 3,929,800 |
16 Jun 2022 | 49.11 | 49.73 | 48.60 | 48.87 | 48.44 | 2,056,800 |
15 Jun 2022 | 48.76 | 50.80 | 48.42 | 50.24 | 49.80 | 1,994,000 |
14 Jun 2022 | 48.84 | 49.25 | 47.77 | 48.43 | 48.01 | 2,181,500 |
13 Jun 2022 | 51.46 | 51.62 | 48.87 | 49.15 | 48.72 | 1,503,000 |
10 Jun 2022 | 52.82 | 53.13 | 52.01 | 52.63 | 52.17 | 1,685,800 |
09 Jun 2022 | 54.41 | 54.69 | 53.30 | 53.32 | 52.85 | 1,198,000 |
08 Jun 2022 | 56.38 | 56.38 | 54.63 | 54.71 | 54.23 | 1,068,700 |
07 Jun 2022 | 55.44 | 56.76 | 55.22 | 56.71 | 56.22 | 1,300,200 |
06 Jun 2022 | 56.25 | 56.39 | 55.12 | 55.47 | 54.99 | 1,242,500 |
03 Jun 2022 | 56.56 | 56.95 | 55.87 | 56.17 | 55.68 | 1,185,300 |
02 Jun 2022 | 56.19 | 56.63 | 55.21 | 56.57 | 56.08 | 1,495,300 |
01 Jun 2022 | 56.40 | 56.84 | 54.69 | 56.53 | 56.04 | 1,672,000 |
31 May 2022 | 57.18 | 57.18 | 56.43 | 56.74 | 56.24 | 7,693,600 |
27 May 2022 | 56.44 | 57.62 | 56.40 | 57.40 | 56.90 | 1,392,200 |
26 May 2022 | 57.99 | 58.24 | 56.26 | 56.38 | 55.89 | 1,912,300 |
25 May 2022 | 56.11 | 57.73 | 55.60 | 57.48 | 56.98 | 1,475,700 |
24 May 2022 | 55.89 | 56.22 | 54.16 | 56.21 | 55.72 | 2,654,300 |
23 May 2022 | 56.96 | 57.21 | 55.63 | 55.95 | 55.46 | 2,077,900 |
20 May 2022 | 56.83 | 57.24 | 55.32 | 56.52 | 56.03 | 2,642,300 |
19 May 2022 | 55.85 | 56.81 | 55.49 | 56.09 | 55.60 | 1,769,000 |
18 May 2022 | 56.95 | 57.41 | 56.03 | 56.31 | 55.82 | 1,563,100 |
17 May 2022 | 56.04 | 56.78 | 55.50 | 56.67 | 56.18 | 1,604,700 |
16 May 2022 | 55.16 | 55.80 | 55.03 | 55.57 | 55.09 | 1,899,800 |
13 May 2022 | 53.95 | 55.07 | 53.31 | 55.01 | 54.53 | 2,300,600 |
12 May 2022 | 53.16 | 53.60 | 52.41 | 53.59 | 53.12 | 1,489,500 |
11 May 2022 | 52.68 | 54.09 | 52.55 | 52.96 | 52.50 | 2,166,300 |
10 May 2022 | 55.74 | 55.90 | 52.25 | 52.60 | 52.14 | 2,874,900 |
09 May 2022 | 56.68 | 57.13 | 55.46 | 55.63 | 55.14 | 2,090,600 |
06 May 2022 | 55.97 | 57.16 | 54.69 | 56.97 | 56.47 | 2,403,100 |
05 May 2022 | 57.63 | 57.87 | 56.65 | 57.00 | 56.50 | 1,542,900 |
04 May 2022 | 57.48 | 57.80 | 56.21 | 57.75 | 57.25 | 1,774,300 |
03 May 2022 | 55.99 | 58.04 | 55.96 | 57.87 | 57.36 | 2,831,800 |
02 May 2022 | 55.85 | 56.24 | 54.41 | 55.68 | 55.19 | 2,738,600 |
29 Apr 2022 | 57.41 | 57.52 | 55.37 | 55.55 | 55.07 | 3,180,900 |
28 Apr 2022 | 57.39 | 57.85 | 56.72 | 57.65 | 57.15 | 1,512,900 |
27 Apr 2022 | 58.10 | 58.53 | 56.93 | 57.25 | 56.75 | 2,064,400 |
26 Apr 2022 | 58.21 | 58.87 | 57.84 | 57.90 | 57.39 | 1,929,100 |
25 Apr 2022 | 58.41 | 58.60 | 57.30 | 58.22 | 57.71 | 2,204,500 |
22 Apr 2022 | 59.81 | 59.81 | 58.37 | 58.49 | 57.98 | 3,644,700 |
21 Apr 2022 | 60.92 | 61.05 | 59.90 | 60.02 | 59.50 | 2,609,200 |
20 Apr 2022 | 60.74 | 61.37 | 60.26 | 60.75 | 60.22 | 2,271,000 |
19 Apr 2022 | 60.81 | 61.12 | 60.42 | 60.56 | 60.03 | 1,727,800 |
18 Apr 2022 | 60.60 | 60.99 | 60.04 | 60.35 | 59.82 | 1,256,300 |
14 Apr 2022 | 61.50 | 62.07 | 60.56 | 60.67 | 60.14 | 1,421,000 |
13 Apr 2022 | 61.15 | 61.51 | 60.84 | 61.21 | 60.68 | 1,281,600 |
12 Apr 2022 | 60.44 | 61.84 | 60.38 | 60.99 | 60.46 | 1,693,500 |
11 Apr 2022 | 61.29 | 61.62 | 60.52 | 60.82 | 60.29 | 1,765,000 |
08 Apr 2022 | 61.77 | 61.99 | 60.92 | 61.04 | 60.51 | 2,184,000 |
07 Apr 2022 | 61.99 | 61.99 | 60.85 | 61.35 | 60.81 | 2,670,900 |
06 Apr 2022 | 61.46 | 62.33 | 60.72 | 62.10 | 61.56 | 1,518,300 |
05 Apr 2022 | 62.79 | 63.34 | 61.36 | 61.60 | 61.06 | 1,782,300 |
04 Apr 2022 | 63.04 | 63.46 | 62.04 | 62.86 | 62.31 | 2,145,300 |
01 Apr 2022 | 62.26 | 62.93 | 61.88 | 62.84 | 62.29 | 2,500,400 |
31 Mar 2022 | 62.65 | 62.95 | 61.76 | 61.76 | 61.22 | 3,443,600 |
31 Mar 2022 | 0.45 Dividend | |||||
30 Mar 2022 | 63.16 | 63.29 | 62.26 | 62.83 | 61.84 | 2,829,300 |
29 Mar 2022 | 63.00 | 64.02 | 62.80 | 63.64 | 62.63 | 2,945,200 |
28 Mar 2022 | 62.56 | 62.80 | 61.86 | 62.47 | 61.48 | 2,531,000 |
25 Mar 2022 | 61.50 | 62.86 | 61.02 | 62.80 | 61.81 | 2,233,700 |
24 Mar 2022 | 60.13 | 61.38 | 59.90 | 61.35 | 60.38 | 2,192,200 |
23 Mar 2022 | 60.41 | 60.74 | 59.35 | 60.14 | 59.19 | 1,525,500 |
22 Mar 2022 | 59.95 | 60.83 | 59.81 | 60.23 | 59.28 | 1,599,200 |
21 Mar 2022 | 59.66 | 59.85 | 58.89 | 59.42 | 58.48 | 1,664,200 |
18 Mar 2022 | 59.16 | 59.64 | 58.74 | 59.46 | 58.52 | 4,981,800 |
17 Mar 2022 | 58.09 | 59.52 | 58.09 | 59.25 | 58.31 | 2,155,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |