Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 54.96 | 55.56 | 54.83 | 55.36 | 55.36 | 240,900 |
11 Aug 2022 | 54.56 | 55.12 | 54.27 | 54.61 | 54.61 | 292,500 |
10 Aug 2022 | 53.93 | 54.44 | 53.75 | 54.22 | 54.22 | 300,400 |
09 Aug 2022 | 53.00 | 53.36 | 52.81 | 53.35 | 53.35 | 351,300 |
08 Aug 2022 | 52.81 | 53.72 | 52.71 | 52.91 | 52.91 | 345,600 |
05 Aug 2022 | 51.93 | 52.49 | 51.46 | 52.44 | 52.44 | 305,100 |
04 Aug 2022 | 52.55 | 52.74 | 51.81 | 51.99 | 51.99 | 391,200 |
03 Aug 2022 | 53.48 | 54.01 | 52.68 | 52.68 | 52.68 | 425,400 |
02 Aug 2022 | 54.60 | 54.63 | 53.06 | 53.24 | 53.24 | 565,500 |
01 Aug 2022 | 53.81 | 54.48 | 53.00 | 54.32 | 54.32 | 486,800 |
29 Jul 2022 | 53.18 | 54.29 | 52.98 | 53.81 | 53.81 | 342,100 |
28 Jul 2022 | 52.81 | 53.35 | 52.35 | 53.25 | 53.25 | 344,600 |
28 Jul 2022 | 0.275 Dividend | |||||
27 Jul 2022 | 52.52 | 52.91 | 52.27 | 52.80 | 52.53 | 288,800 |
26 Jul 2022 | 52.37 | 52.69 | 52.00 | 52.22 | 51.95 | 335,100 |
25 Jul 2022 | 51.48 | 52.37 | 51.03 | 52.31 | 52.04 | 354,700 |
22 Jul 2022 | 51.45 | 51.92 | 50.96 | 51.28 | 51.01 | 371,500 |
21 Jul 2022 | 51.74 | 51.74 | 50.97 | 51.55 | 51.28 | 319,200 |
20 Jul 2022 | 51.90 | 52.34 | 51.29 | 52.04 | 51.77 | 349,000 |
19 Jul 2022 | 50.78 | 52.24 | 50.75 | 52.09 | 51.82 | 496,300 |
18 Jul 2022 | 49.51 | 50.42 | 49.31 | 50.32 | 50.06 | 499,200 |
15 Jul 2022 | 48.30 | 49.31 | 47.93 | 49.21 | 48.95 | 324,600 |
14 Jul 2022 | 47.09 | 47.82 | 47.09 | 47.77 | 47.52 | 220,000 |
13 Jul 2022 | 47.57 | 48.18 | 47.36 | 47.95 | 47.70 | 260,200 |
12 Jul 2022 | 47.83 | 48.62 | 47.59 | 48.07 | 47.82 | 324,200 |
11 Jul 2022 | 48.38 | 48.66 | 47.61 | 48.15 | 47.90 | 206,300 |
08 Jul 2022 | 48.84 | 49.10 | 48.30 | 48.54 | 48.29 | 326,300 |
07 Jul 2022 | 48.09 | 49.05 | 47.77 | 48.79 | 48.54 | 477,700 |
06 Jul 2022 | 47.21 | 47.71 | 46.64 | 47.14 | 46.89 | 231,900 |
05 Jul 2022 | 47.16 | 47.34 | 46.15 | 47.30 | 47.05 | 321,200 |
01 Jul 2022 | 46.83 | 47.60 | 46.23 | 47.57 | 47.32 | 291,500 |
30 Jun 2022 | 46.42 | 47.85 | 46.34 | 46.93 | 46.69 | 521,200 |
29 Jun 2022 | 47.46 | 47.66 | 46.76 | 47.25 | 47.00 | 394,300 |
29 Jun 2022 | 0.275 Dividend | |||||
28 Jun 2022 | 48.16 | 48.92 | 47.58 | 47.85 | 47.33 | 633,500 |
27 Jun 2022 | 47.65 | 47.98 | 47.19 | 47.62 | 47.10 | 362,600 |
24 Jun 2022 | 46.38 | 47.76 | 46.33 | 47.60 | 47.08 | 561,600 |
23 Jun 2022 | 45.55 | 46.17 | 45.27 | 45.99 | 45.49 | 381,400 |
22 Jun 2022 | 44.97 | 46.01 | 44.67 | 45.43 | 44.93 | 409,400 |
21 Jun 2022 | 45.51 | 46.26 | 44.84 | 45.33 | 44.83 | 355,500 |
17 Jun 2022 | 44.00 | 45.22 | 43.81 | 45.05 | 44.56 | 804,000 |
16 Jun 2022 | 44.49 | 44.99 | 43.78 | 43.99 | 43.51 | 576,900 |
15 Jun 2022 | 44.28 | 46.27 | 44.09 | 45.65 | 45.15 | 807,800 |
14 Jun 2022 | 44.93 | 44.93 | 42.96 | 43.56 | 43.08 | 1,178,300 |
13 Jun 2022 | 46.89 | 47.03 | 44.74 | 44.90 | 44.41 | 617,900 |
10 Jun 2022 | 48.51 | 48.84 | 47.98 | 48.08 | 47.55 | 571,600 |
09 Jun 2022 | 50.00 | 50.00 | 49.15 | 49.22 | 48.68 | 573,400 |
08 Jun 2022 | 51.00 | 51.00 | 49.94 | 50.20 | 49.65 | 438,600 |
07 Jun 2022 | 50.00 | 51.27 | 49.80 | 51.25 | 50.69 | 330,800 |
06 Jun 2022 | 50.57 | 50.67 | 50.04 | 50.23 | 49.68 | 318,500 |
03 Jun 2022 | 51.13 | 51.39 | 49.80 | 50.11 | 49.56 | 340,500 |
02 Jun 2022 | 51.09 | 51.50 | 50.13 | 51.39 | 50.83 | 421,700 |
01 Jun 2022 | 51.49 | 51.50 | 49.28 | 51.19 | 50.63 | 491,100 |
31 May 2022 | 50.77 | 51.34 | 50.51 | 51.24 | 50.68 | 587,100 |
27 May 2022 | 49.82 | 50.77 | 49.82 | 50.77 | 50.22 | 322,300 |
27 May 2022 | 0.275 Dividend | |||||
26 May 2022 | 49.86 | 50.63 | 49.83 | 50.09 | 49.27 | 465,400 |
25 May 2022 | 48.72 | 49.68 | 48.45 | 49.46 | 48.65 | 291,400 |
24 May 2022 | 49.50 | 49.50 | 48.20 | 48.83 | 48.03 | 561,100 |
23 May 2022 | 50.50 | 51.36 | 49.63 | 49.76 | 48.95 | 380,600 |
20 May 2022 | 51.37 | 51.45 | 49.39 | 50.50 | 49.67 | 546,700 |
19 May 2022 | 50.55 | 51.37 | 50.06 | 50.82 | 49.99 | 424,100 |
18 May 2022 | 51.15 | 51.63 | 50.55 | 50.94 | 50.11 | 603,200 |
17 May 2022 | 50.57 | 51.51 | 50.22 | 51.32 | 50.48 | 379,700 |
16 May 2022 | 50.31 | 50.81 | 49.91 | 50.02 | 49.20 | 426,000 |
13 May 2022 | 49.22 | 50.24 | 48.56 | 50.19 | 49.37 | 438,700 |
12 May 2022 | 49.74 | 49.90 | 47.31 | 48.40 | 47.61 | 1,756,900 |
11 May 2022 | 50.69 | 51.45 | 49.68 | 49.89 | 49.07 | 723,700 |
10 May 2022 | 50.93 | 51.41 | 49.12 | 50.48 | 49.65 | 674,100 |
09 May 2022 | 52.05 | 52.10 | 50.12 | 50.40 | 49.58 | 695,400 |
06 May 2022 | 52.57 | 52.79 | 51.26 | 52.57 | 51.71 | 513,500 |
05 May 2022 | 53.22 | 54.23 | 52.39 | 52.84 | 51.98 | 736,300 |
04 May 2022 | 51.94 | 53.60 | 51.59 | 53.20 | 52.33 | 377,800 |
03 May 2022 | 51.29 | 52.42 | 50.57 | 52.10 | 51.25 | 448,200 |
02 May 2022 | 52.77 | 53.26 | 50.38 | 51.17 | 50.33 | 588,200 |
29 Apr 2022 | 54.69 | 54.69 | 52.46 | 52.52 | 51.66 | 735,700 |
28 Apr 2022 | 54.25 | 55.10 | 53.38 | 55.03 | 54.13 | 293,500 |
28 Apr 2022 | 0.275 Dividend | |||||
27 Apr 2022 | 54.12 | 54.70 | 53.71 | 54.15 | 52.99 | 410,500 |
26 Apr 2022 | 55.16 | 55.67 | 53.99 | 54.06 | 52.91 | 357,100 |
25 Apr 2022 | 55.97 | 55.97 | 53.97 | 55.43 | 54.25 | 515,400 |
22 Apr 2022 | 55.37 | 56.38 | 55.00 | 55.89 | 54.70 | 759,600 |
21 Apr 2022 | 55.73 | 56.27 | 55.24 | 55.43 | 54.25 | 554,400 |
20 Apr 2022 | 55.39 | 55.93 | 55.18 | 55.35 | 54.17 | 458,800 |
19 Apr 2022 | 53.87 | 55.10 | 53.87 | 55.02 | 53.85 | 486,100 |
18 Apr 2022 | 53.44 | 54.34 | 53.36 | 53.77 | 52.62 | 484,100 |
14 Apr 2022 | 52.95 | 53.51 | 52.66 | 53.44 | 52.30 | 421,000 |
13 Apr 2022 | 51.34 | 52.98 | 51.34 | 52.89 | 51.76 | 330,500 |
12 Apr 2022 | 51.72 | 52.23 | 51.05 | 51.26 | 50.17 | 467,600 |
11 Apr 2022 | 52.10 | 52.46 | 51.33 | 51.68 | 50.58 | 370,400 |
08 Apr 2022 | 52.10 | 52.59 | 51.82 | 52.16 | 51.05 | 330,900 |
07 Apr 2022 | 53.49 | 53.69 | 51.99 | 52.41 | 51.29 | 472,200 |
06 Apr 2022 | 53.00 | 53.91 | 52.66 | 53.79 | 52.64 | 566,200 |
05 Apr 2022 | 54.50 | 55.17 | 53.36 | 53.40 | 52.26 | 473,800 |
04 Apr 2022 | 55.36 | 55.36 | 53.60 | 54.33 | 53.17 | 565,400 |
01 Apr 2022 | 55.06 | 55.75 | 54.90 | 55.36 | 54.18 | 378,100 |
31 Mar 2022 | 54.89 | 55.68 | 54.71 | 54.71 | 53.54 | 495,300 |
30 Mar 2022 | 55.45 | 55.93 | 54.65 | 54.84 | 53.67 | 387,600 |
30 Mar 2022 | 0.275 Dividend | |||||
29 Mar 2022 | 54.42 | 56.29 | 54.21 | 56.00 | 54.54 | 804,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |