Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 54.51 | 55.99 | 54.51 | 55.99 | 55.99 | 2,087 |
10 Aug 2022 | 54.56 | 54.56 | 53.87 | 53.87 | 53.87 | 600 |
09 Aug 2022 | 53.77 | 54.73 | 53.77 | 53.77 | 53.77 | 700 |
08 Aug 2022 | 55.84 | 56.00 | 54.16 | 54.16 | 54.16 | 2,600 |
05 Aug 2022 | 53.95 | 55.65 | 53.95 | 53.95 | 53.95 | 6,600 |
04 Aug 2022 | 54.51 | 56.01 | 54.51 | 54.52 | 54.52 | 1,600 |
03 Aug 2022 | 53.56 | 55.19 | 53.56 | 53.92 | 53.92 | 15,500 |
02 Aug 2022 | 54.40 | 55.96 | 54.40 | 54.60 | 54.60 | 35,200 |
01 Aug 2022 | 56.08 | 56.24 | 54.48 | 56.08 | 56.08 | 4,500 |
29 Jul 2022 | 55.70 | 55.82 | 54.08 | 54.08 | 54.08 | 3,100 |
28 Jul 2022 | 53.84 | 54.70 | 53.84 | 53.90 | 53.90 | 2,600 |
27 Jul 2022 | 53.33 | 57.02 | 53.33 | 57.02 | 57.02 | 1,500 |
26 Jul 2022 | 53.66 | 57.52 | 53.66 | 53.86 | 53.86 | 3,800 |
25 Jul 2022 | 54.66 | 56.34 | 54.66 | 56.34 | 56.34 | 19,500 |
22 Jul 2022 | 53.99 | 55.65 | 53.83 | 53.99 | 53.99 | 47,900 |
21 Jul 2022 | 53.17 | 55.23 | 53.17 | 55.23 | 55.23 | 900 |
20 Jul 2022 | 53.66 | 53.80 | 53.66 | 53.66 | 53.66 | 5,700 |
19 Jul 2022 | 55.36 | 56.90 | 54.21 | 54.21 | 54.21 | 3,600 |
18 Jul 2022 | 55.38 | 56.05 | 52.41 | 54.24 | 54.24 | 7,700 |
15 Jul 2022 | 53.78 | 54.46 | 53.78 | 54.00 | 54.00 | 8,500 |
14 Jul 2022 | 53.01 | 53.14 | 52.80 | 52.80 | 52.80 | 2,400 |
13 Jul 2022 | 53.54 | 53.61 | 53.54 | 53.61 | 53.61 | 900 |
12 Jul 2022 | 54.90 | 55.23 | 54.61 | 55.23 | 55.23 | 4,800 |
11 Jul 2022 | 53.35 | 54.01 | 53.30 | 53.35 | 53.35 | 6,100 |
08 Jul 2022 | 54.07 | 54.36 | 54.07 | 54.36 | 54.36 | 1,600 |
07 Jul 2022 | 53.95 | 54.23 | 53.89 | 53.89 | 53.89 | 1,200 |
06 Jul 2022 | 54.50 | 54.60 | 53.23 | 53.23 | 53.23 | 29,700 |
05 Jul 2022 | 55.93 | 55.93 | 52.96 | 53.10 | 53.10 | 3,400 |
01 Jul 2022 | 54.13 | 56.73 | 54.13 | 54.13 | 54.13 | 4,400 |
30 Jun 2022 | 56.24 | 56.24 | 54.13 | 54.40 | 54.40 | 2,600 |
29 Jun 2022 | 54.35 | 56.41 | 54.35 | 54.35 | 54.35 | 2,500 |
28 Jun 2022 | 55.28 | 56.33 | 55.22 | 56.33 | 56.33 | 3,500 |
27 Jun 2022 | 54.73 | 56.73 | 54.73 | 56.73 | 56.73 | 2,600 |
24 Jun 2022 | 53.50 | 54.13 | 53.50 | 54.13 | 54.13 | 2,000 |
23 Jun 2022 | 52.10 | 54.55 | 51.94 | 53.33 | 53.33 | 4,900 |
22 Jun 2022 | 52.44 | 52.88 | 52.28 | 52.69 | 52.69 | 7,200 |
21 Jun 2022 | 53.44 | 55.49 | 53.44 | 53.44 | 53.44 | 5,900 |
17 Jun 2022 | 52.91 | 55.81 | 52.91 | 52.92 | 52.92 | 2,100 |
16 Jun 2022 | 51.90 | 53.35 | 51.90 | 52.92 | 52.92 | 3,800 |
15 Jun 2022 | 52.50 | 52.50 | 51.53 | 51.53 | 51.53 | 4,400 |
14 Jun 2022 | 54.13 | 54.13 | 52.29 | 52.37 | 52.37 | 9,900 |
13 Jun 2022 | 56.78 | 56.78 | 53.99 | 53.99 | 53.99 | 1,700 |
10 Jun 2022 | 55.51 | 55.51 | 54.45 | 54.45 | 54.45 | 4,900 |
09 Jun 2022 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 800 |
08 Jun 2022 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 300 |
07 Jun 2022 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 1,500 |
06 Jun 2022 | 61.20 | 61.20 | 61.12 | 61.12 | 61.12 | 1,100 |
03 Jun 2022 | 61.60 | 61.60 | 59.95 | 60.07 | 60.07 | 1,100 |
02 Jun 2022 | 59.58 | 60.81 | 59.58 | 60.81 | 60.81 | 429,400 |
01 Jun 2022 | 58.64 | 59.14 | 58.64 | 59.06 | 59.06 | 2,600 |
31 May 2022 | 58.37 | 58.95 | 58.37 | 58.95 | 58.95 | 500 |
27 May 2022 | 58.55 | 58.58 | 58.23 | 58.58 | 58.58 | 40,400 |
26 May 2022 | 58.24 | 58.24 | 58.16 | 58.16 | 58.16 | 1,000 |
25 May 2022 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | 1,500 |
24 May 2022 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
23 May 2022 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
20 May 2022 | 58.09 | 59.58 | 55.83 | 55.83 | 55.83 | 4,300 |
19 May 2022 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | 2,900 |
18 May 2022 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
17 May 2022 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 3,500 |
16 May 2022 | 58.97 | 58.97 | 57.14 | 57.22 | 57.22 | 1,500 |
13 May 2022 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
12 May 2022 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 5,200 |
11 May 2022 | 58.35 | 58.35 | 57.11 | 57.11 | 57.11 | 2,700 |
10 May 2022 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 300 |
10 May 2022 | 2.049 Dividend | |||||
09 May 2022 | 59.04 | 59.04 | 59.04 | 59.04 | 56.99 | 200 |
06 May 2022 | 58.99 | 58.99 | 58.99 | 58.99 | 56.94 | 2,100 |
05 May 2022 | 58.38 | 58.38 | 58.38 | 58.38 | 56.35 | 400 |
04 May 2022 | 59.62 | 59.62 | 59.62 | 59.62 | 57.55 | - |
03 May 2022 | 61.24 | 61.24 | 59.59 | 59.62 | 57.55 | 1,900 |
02 May 2022 | 59.14 | 59.14 | 59.14 | 59.14 | 57.09 | 600 |
29 Apr 2022 | 60.27 | 60.27 | 60.27 | 60.27 | 58.18 | 100 |
28 Apr 2022 | 60.93 | 60.93 | 60.93 | 60.93 | 58.82 | 100 |
27 Apr 2022 | 60.93 | 60.93 | 60.93 | 60.93 | 58.82 | - |
26 Apr 2022 | 60.93 | 60.93 | 60.93 | 60.93 | 58.82 | 5,900 |
25 Apr 2022 | 60.85 | 60.93 | 60.85 | 60.93 | 58.82 | 1,300 |
22 Apr 2022 | 60.00 | 60.08 | 60.00 | 60.08 | 57.99 | 1,000 |
21 Apr 2022 | 60.08 | 60.30 | 60.08 | 60.30 | 58.21 | 3,300 |
20 Apr 2022 | 60.90 | 60.90 | 60.90 | 60.90 | 58.79 | 900 |
19 Apr 2022 | 56.27 | 56.27 | 56.27 | 56.27 | 54.32 | 4,000 |
18 Apr 2022 | 55.81 | 55.81 | 55.81 | 55.81 | 53.87 | 300 |
14 Apr 2022 | 55.99 | 55.99 | 55.99 | 55.99 | 54.05 | 200 |
13 Apr 2022 | 54.99 | 54.99 | 54.99 | 54.99 | 53.08 | 400 |
12 Apr 2022 | 55.68 | 55.96 | 55.49 | 55.49 | 53.56 | 2,700 |
11 Apr 2022 | 55.82 | 55.82 | 55.82 | 55.82 | 53.88 | 300 |
08 Apr 2022 | 56.72 | 56.72 | 56.48 | 56.48 | 54.52 | 1,300 |
07 Apr 2022 | 54.35 | 54.35 | 54.35 | 54.35 | 52.46 | - |
06 Apr 2022 | 54.35 | 54.35 | 54.35 | 54.35 | 52.46 | - |
05 Apr 2022 | 54.35 | 54.35 | 54.35 | 54.35 | 52.46 | 500 |
04 Apr 2022 | 56.77 | 56.77 | 56.77 | 56.77 | 54.80 | 3,400 |
01 Apr 2022 | 55.64 | 55.64 | 55.64 | 55.64 | 53.71 | - |
31 Mar 2022 | 55.64 | 55.64 | 55.64 | 55.64 | 53.71 | 40,300 |
30 Mar 2022 | 55.68 | 55.68 | 55.64 | 55.64 | 53.71 | 3,000 |
29 Mar 2022 | 57.43 | 57.43 | 57.43 | 57.43 | 55.44 | - |
28 Mar 2022 | 57.43 | 57.43 | 57.43 | 57.43 | 55.44 | 100 |
25 Mar 2022 | 54.33 | 54.33 | 54.25 | 54.25 | 52.37 | 1,200 |
24 Mar 2022 | 55.22 | 55.22 | 55.22 | 55.22 | 53.30 | 2,500 |
23 Mar 2022 | 55.22 | 55.22 | 55.22 | 55.22 | 53.30 | 100 |
22 Mar 2022 | 56.39 | 56.39 | 56.39 | 56.39 | 54.43 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |