Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 57.500 | 57.500 | 56.550 | 57.300 | 57.300 | 239,381 |
12 Aug 2022 | 57.300 | 57.500 | 57.000 | 57.500 | 57.500 | 123,510 |
11 Aug 2022 | 57.700 | 57.900 | 57.200 | 57.600 | 57.600 | 274,985 |
11 Aug 2022 | 0.04 Dividend | |||||
10 Aug 2022 | 57.000 | 57.900 | 56.750 | 57.750 | 57.710 | 378,096 |
09 Aug 2022 | 57.650 | 57.950 | 57.300 | 57.900 | 57.860 | 297,781 |
08 Aug 2022 | 57.100 | 58.300 | 57.100 | 57.850 | 57.810 | 567,914 |
05 Aug 2022 | 56.900 | 57.550 | 56.500 | 57.300 | 57.260 | 435,013 |
04 Aug 2022 | 56.200 | 57.550 | 56.000 | 57.350 | 57.310 | 914,754 |
03 Aug 2022 | 54.250 | 55.850 | 54.250 | 55.850 | 55.811 | 1,568,203 |
02 Aug 2022 | 54.500 | 54.950 | 53.200 | 54.350 | 54.312 | 997,455 |
01 Aug 2022 | 54.900 | 55.250 | 53.800 | 55.000 | 54.962 | 1,083,354 |
29 Jul 2022 | 54.700 | 57.350 | 54.050 | 56.050 | 56.011 | 1,891,681 |
28 Jul 2022 | 55.200 | 56.300 | 55.200 | 55.900 | 55.861 | 494,814 |
27 Jul 2022 | 54.950 | 55.400 | 54.500 | 55.050 | 55.012 | 143,827 |
26 Jul 2022 | 55.000 | 55.850 | 54.650 | 55.400 | 55.362 | 613,078 |
25 Jul 2022 | 54.000 | 54.700 | 53.650 | 54.500 | 54.462 | 224,836 |
22 Jul 2022 | 54.850 | 55.250 | 54.300 | 54.300 | 54.262 | 404,594 |
21 Jul 2022 | 55.100 | 55.100 | 51.750 | 54.050 | 54.013 | 427,879 |
20 Jul 2022 | 54.750 | 55.250 | 54.500 | 55.000 | 54.962 | 729,668 |
19 Jul 2022 | 53.000 | 53.200 | 52.100 | 53.200 | 53.163 | 359,174 |
18 Jul 2022 | 51.700 | 53.050 | 51.350 | 53.000 | 52.963 | 611,142 |
15 Jul 2022 | 51.200 | 51.500 | 50.300 | 51.000 | 50.965 | 1,533,101 |
14 Jul 2022 | 54.200 | 54.200 | 53.150 | 53.500 | 53.463 | 270,915 |
13 Jul 2022 | 54.100 | 55.100 | 53.600 | 53.800 | 53.763 | 471,044 |
12 Jul 2022 | 53.400 | 54.900 | 53.400 | 54.300 | 54.262 | 190,118 |
11 Jul 2022 | 54.550 | 54.950 | 53.600 | 54.050 | 54.013 | 2,379,895 |
08 Jul 2022 | 56.200 | 56.550 | 55.050 | 55.100 | 55.062 | 456,725 |
07 Jul 2022 | 54.600 | 55.900 | 54.050 | 55.900 | 55.861 | 2,615,876 |
06 Jul 2022 | 56.500 | 56.600 | 55.550 | 55.850 | 55.811 | 991,644 |
05 Jul 2022 | 59.500 | 59.600 | 57.200 | 57.350 | 57.310 | 638,068 |
04 Jul 2022 | 58.950 | 59.350 | 57.550 | 59.100 | 59.059 | 426,849 |
30 Jun 2022 | 60.100 | 60.300 | 58.900 | 59.050 | 59.009 | 648,007 |
29 Jun 2022 | 59.000 | 59.750 | 58.450 | 59.650 | 59.609 | 707,613 |
28 Jun 2022 | 58.000 | 59.250 | 57.500 | 58.950 | 58.909 | 1,032,168 |
27 Jun 2022 | 56.500 | 57.500 | 56.500 | 57.250 | 57.210 | 1,072,538 |
24 Jun 2022 | 56.000 | 56.350 | 55.200 | 55.400 | 55.362 | 962,984 |
23 Jun 2022 | 58.500 | 58.500 | 55.500 | 55.550 | 55.512 | 2,888,766 |
22 Jun 2022 | 59.450 | 59.450 | 57.500 | 57.500 | 57.460 | 418,108 |
21 Jun 2022 | 57.850 | 59.650 | 57.850 | 59.450 | 59.409 | 914,528 |
20 Jun 2022 | 56.300 | 56.600 | 55.500 | 56.300 | 56.261 | 486,365 |
17 Jun 2022 | 56.600 | 57.200 | 56.600 | 56.650 | 56.611 | 282,001 |
16 Jun 2022 | 57.400 | 58.300 | 57.000 | 57.300 | 57.260 | 726,059 |
15 Jun 2022 | 57.100 | 57.300 | 56.800 | 56.850 | 56.811 | 413,890 |
14 Jun 2022 | 55.500 | 57.100 | 54.750 | 57.000 | 56.961 | 1,237,111 |
13 Jun 2022 | 55.800 | 56.450 | 55.800 | 55.900 | 55.861 | 2,685,725 |
10 Jun 2022 | 59.150 | 59.150 | 57.850 | 58.500 | 58.459 | 689,409 |
09 Jun 2022 | 60.500 | 60.500 | 59.300 | 59.400 | 59.359 | 2,413,151 |
08 Jun 2022 | 61.200 | 61.850 | 60.050 | 60.350 | 60.308 | 1,203,569 |
07 Jun 2022 | 61.100 | 61.650 | 60.300 | 61.250 | 61.208 | 2,622,618 |
06 Jun 2022 | 61.600 | 61.900 | 61.400 | 61.800 | 61.757 | 829,188 |
02 Jun 2022 | 61.950 | 62.300 | 61.050 | 61.500 | 61.457 | 407,839 |
01 Jun 2022 | 62.000 | 62.800 | 61.850 | 62.800 | 62.757 | 649,686 |
31 May 2022 | 62.500 | 62.500 | 61.000 | 62.000 | 61.957 | 590,417 |
30 May 2022 | 61.850 | 62.500 | 61.550 | 62.500 | 62.457 | 1,130,447 |
27 May 2022 | 61.100 | 61.850 | 60.950 | 61.850 | 61.807 | 2,537,476 |
26 May 2022 | 60.200 | 60.800 | 60.150 | 60.350 | 60.308 | 1,298,668 |
25 May 2022 | 60.150 | 60.500 | 59.550 | 59.800 | 59.759 | 2,357,534 |
24 May 2022 | 58.500 | 59.500 | 58.100 | 59.150 | 59.109 | 1,192,965 |
23 May 2022 | 57.600 | 58.300 | 57.350 | 57.950 | 57.910 | 672,748 |
20 May 2022 | 57.600 | 57.900 | 57.000 | 57.600 | 57.560 | 870,044 |
19 May 2022 | 57.200 | 57.400 | 56.350 | 57.100 | 57.060 | 855,148 |
18 May 2022 | 57.950 | 58.000 | 57.000 | 57.000 | 56.961 | 715,226 |
17 May 2022 | 56.000 | 57.500 | 56.000 | 57.400 | 57.360 | 1,408,110 |
16 May 2022 | 55.950 | 56.100 | 54.900 | 55.800 | 55.761 | 643,678 |
13 May 2022 | 53.700 | 55.850 | 53.700 | 55.550 | 55.512 | 3,041,568 |
12 May 2022 | 54.200 | 54.450 | 52.800 | 53.650 | 53.613 | 731,900 |
11 May 2022 | 54.000 | 54.100 | 52.650 | 53.900 | 53.863 | 318,663 |
10 May 2022 | 53.350 | 54.500 | 52.550 | 54.000 | 53.963 | 896,207 |
06 May 2022 | 55.500 | 55.500 | 53.950 | 54.600 | 54.562 | 927,993 |
05 May 2022 | 56.150 | 57.200 | 56.000 | 56.300 | 56.261 | 1,198,933 |
04 May 2022 | 55.500 | 56.100 | 55.200 | 55.750 | 55.711 | 1,052,530 |
03 May 2022 | 53.750 | 55.200 | 52.700 | 55.000 | 54.962 | 1,186,517 |
29 Apr 2022 | 53.000 | 54.100 | 52.300 | 53.750 | 53.713 | 2,662,046 |
28 Apr 2022 | 47.900 | 53.800 | 47.700 | 52.900 | 52.863 | 4,163,036 |
27 Apr 2022 | 47.950 | 48.350 | 47.300 | 47.900 | 47.867 | 1,060,500 |
26 Apr 2022 | 50.000 | 51.350 | 49.000 | 49.050 | 49.016 | 792,512 |
25 Apr 2022 | 52.000 | 52.350 | 50.000 | 50.150 | 50.115 | 861,687 |
22 Apr 2022 | 52.600 | 52.950 | 52.300 | 52.500 | 52.464 | 518,858 |
21 Apr 2022 | 52.000 | 52.900 | 52.000 | 52.650 | 52.614 | 552,449 |
20 Apr 2022 | 51.900 | 52.250 | 51.500 | 52.000 | 51.964 | 213,938 |
19 Apr 2022 | 51.400 | 51.800 | 50.950 | 51.750 | 51.714 | 508,500 |
14 Apr 2022 | 51.500 | 51.600 | 51.200 | 51.400 | 51.364 | 577,203 |
13 Apr 2022 | 51.300 | 51.600 | 51.150 | 51.500 | 51.464 | 263,253 |
12 Apr 2022 | 52.100 | 52.500 | 51.650 | 51.650 | 51.614 | 229,680 |
11 Apr 2022 | 51.250 | 52.200 | 51.250 | 52.100 | 52.064 | 283,406 |
08 Apr 2022 | 51.100 | 52.100 | 51.050 | 51.850 | 51.814 | 400,040 |
07 Apr 2022 | 51.400 | 51.600 | 51.100 | 51.100 | 51.065 | 438,636 |
06 Apr 2022 | 51.650 | 52.250 | 51.350 | 51.650 | 51.614 | 720,613 |
04 Apr 2022 | 52.950 | 53.000 | 51.900 | 52.050 | 52.014 | 647,005 |
01 Apr 2022 | 52.750 | 52.950 | 51.800 | 52.950 | 52.913 | 336,522 |
31 Mar 2022 | 52.100 | 53.100 | 52.100 | 53.000 | 52.963 | 1,974,013 |
30 Mar 2022 | 52.600 | 53.200 | 52.450 | 52.550 | 52.514 | 767,201 |
29 Mar 2022 | 52.700 | 52.900 | 51.950 | 52.300 | 52.264 | 1,706,781 |
28 Mar 2022 | 51.850 | 52.950 | 51.850 | 52.950 | 52.913 | 401,155 |
25 Mar 2022 | 52.100 | 52.750 | 51.700 | 51.700 | 51.664 | 731,650 |
24 Mar 2022 | 52.600 | 52.750 | 52.000 | 52.400 | 52.364 | 2,101,213 |
23 Mar 2022 | 52.900 | 53.700 | 52.900 | 53.150 | 53.113 | 1,048,461 |
22 Mar 2022 | 51.500 | 52.700 | 51.500 | 52.550 | 52.514 | 815,282 |
21 Mar 2022 | 52.000 | 52.000 | 50.850 | 51.250 | 51.215 | 466,168 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |