Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 52.26 | 52.29 | 52.19 | 52.27 | 52.27 | 186,000 |
11 Aug 2022 | 52.25 | 52.31 | 52.16 | 52.16 | 52.16 | 117,900 |
10 Aug 2022 | 52.13 | 52.25 | 52.10 | 52.10 | 52.10 | 236,900 |
09 Aug 2022 | 52.21 | 52.21 | 52.13 | 52.16 | 52.16 | 336,300 |
08 Aug 2022 | 52.13 | 52.23 | 52.12 | 52.12 | 52.12 | 128,300 |
05 Aug 2022 | 52.12 | 52.16 | 52.06 | 52.09 | 52.09 | 177,400 |
04 Aug 2022 | 52.41 | 52.43 | 52.34 | 52.42 | 52.42 | 180,300 |
03 Aug 2022 | 52.37 | 52.39 | 52.22 | 52.37 | 52.37 | 229,100 |
02 Aug 2022 | 52.61 | 52.65 | 52.27 | 52.31 | 52.31 | 231,100 |
01 Aug 2022 | 52.63 | 52.70 | 52.61 | 52.64 | 52.64 | 171,200 |
29 Jul 2022 | 53.14 | 53.21 | 53.07 | 53.19 | 53.19 | 152,700 |
28 Jul 2022 | 52.99 | 53.05 | 52.91 | 52.95 | 52.95 | 118,000 |
27 Jul 2022 | 52.61 | 52.77 | 52.58 | 52.77 | 52.77 | 104,000 |
26 Jul 2022 | 52.71 | 52.72 | 52.51 | 52.51 | 52.51 | 72,800 |
25 Jul 2022 | 52.52 | 52.61 | 52.51 | 52.57 | 52.57 | 61,400 |
22 Jul 2022 | 52.46 | 52.61 | 52.46 | 52.59 | 52.59 | 191,400 |
21 Jul 2022 | 52.21 | 52.35 | 52.21 | 52.35 | 52.35 | 134,300 |
20 Jul 2022 | 52.24 | 52.30 | 52.17 | 52.17 | 52.17 | 230,700 |
19 Jul 2022 | 52.20 | 52.30 | 52.20 | 52.22 | 52.22 | 167,900 |
18 Jul 2022 | 52.20 | 52.28 | 52.07 | 52.25 | 52.25 | 457,900 |
15 Jul 2022 | 51.93 | 52.16 | 51.93 | 52.05 | 52.05 | 306,100 |
14 Jul 2022 | 51.84 | 51.99 | 51.79 | 51.83 | 51.83 | 261,000 |
13 Jul 2022 | 51.88 | 52.13 | 51.88 | 51.97 | 51.97 | 110,700 |
12 Jul 2022 | 52.00 | 52.07 | 51.95 | 51.95 | 51.95 | 156,000 |
11 Jul 2022 | 52.10 | 52.19 | 52.09 | 52.16 | 52.16 | 132,800 |
08 Jul 2022 | 52.03 | 52.11 | 52.00 | 52.05 | 52.05 | 262,900 |
07 Jul 2022 | 52.19 | 52.19 | 52.02 | 52.05 | 52.05 | 66,100 |
06 Jul 2022 | 52.32 | 52.35 | 52.04 | 52.04 | 52.04 | 291,600 |
05 Jul 2022 | 52.53 | 52.57 | 52.32 | 52.35 | 52.35 | 340,000 |
01 Jul 2022 | 52.48 | 52.63 | 52.38 | 52.57 | 52.57 | 144,800 |
01 Jul 2022 | 0.21 Dividend | |||||
30 Jun 2022 | 52.47 | 52.47 | 52.29 | 52.29 | 52.08 | 637,100 |
29 Jun 2022 | 52.33 | 52.45 | 52.25 | 52.34 | 52.13 | 235,500 |
28 Jun 2022 | 52.42 | 52.48 | 52.36 | 52.37 | 52.16 | 282,000 |
27 Jun 2022 | 52.59 | 52.65 | 52.47 | 52.47 | 52.26 | 141,700 |
24 Jun 2022 | 52.65 | 52.72 | 52.61 | 52.67 | 52.46 | 166,600 |
23 Jun 2022 | 52.57 | 52.71 | 52.53 | 52.61 | 52.40 | 716,900 |
22 Jun 2022 | 52.36 | 52.52 | 52.36 | 52.49 | 52.28 | 243,300 |
21 Jun 2022 | 52.39 | 52.50 | 52.38 | 52.38 | 52.17 | 410,200 |
17 Jun 2022 | 52.43 | 52.51 | 52.31 | 52.47 | 52.26 | 179,400 |
16 Jun 2022 | 52.28 | 52.57 | 52.18 | 52.54 | 52.33 | 259,900 |
15 Jun 2022 | 52.25 | 52.75 | 52.21 | 52.62 | 52.41 | 342,600 |
14 Jun 2022 | 52.67 | 52.67 | 52.09 | 52.18 | 51.97 | 993,800 |
13 Jun 2022 | 52.90 | 52.94 | 52.67 | 52.78 | 52.57 | 302,600 |
10 Jun 2022 | 53.28 | 53.29 | 53.18 | 53.19 | 52.98 | 137,900 |
09 Jun 2022 | 53.27 | 53.31 | 53.21 | 53.30 | 53.09 | 165,200 |
08 Jun 2022 | 53.23 | 53.30 | 53.23 | 53.24 | 53.03 | 106,200 |
07 Jun 2022 | 53.25 | 53.28 | 53.21 | 53.28 | 53.07 | 293,200 |
06 Jun 2022 | 53.29 | 53.29 | 53.18 | 53.23 | 53.02 | 299,300 |
03 Jun 2022 | 53.22 | 53.36 | 53.19 | 53.35 | 53.14 | 466,100 |
02 Jun 2022 | 53.20 | 53.23 | 53.17 | 53.20 | 52.99 | 177,100 |
01 Jun 2022 | 53.26 | 53.26 | 53.09 | 53.12 | 52.91 | 255,200 |
01 Jun 2022 | 0.56 Dividend | |||||
31 May 2022 | 53.97 | 53.98 | 53.82 | 53.86 | 53.09 | 567,500 |
27 May 2022 | 54.00 | 54.02 | 53.95 | 53.99 | 53.21 | 243,400 |
26 May 2022 | 53.92 | 53.98 | 53.86 | 53.92 | 53.15 | 483,500 |
25 May 2022 | 53.78 | 53.78 | 53.66 | 53.75 | 52.98 | 211,300 |
24 May 2022 | 53.57 | 53.70 | 53.56 | 53.67 | 52.90 | 262,400 |
23 May 2022 | 53.57 | 53.61 | 53.51 | 53.53 | 52.76 | 788,500 |
20 May 2022 | 53.58 | 53.62 | 53.51 | 53.57 | 52.80 | 510,400 |
19 May 2022 | 53.62 | 53.66 | 53.45 | 53.56 | 52.79 | 1,020,500 |
18 May 2022 | 53.60 | 53.64 | 53.49 | 53.58 | 52.81 | 454,000 |
17 May 2022 | 53.58 | 53.58 | 53.42 | 53.47 | 52.70 | 249,200 |
16 May 2022 | 53.61 | 53.62 | 53.54 | 53.60 | 52.83 | 244,800 |
13 May 2022 | 53.33 | 53.51 | 53.24 | 53.51 | 52.74 | 467,600 |
12 May 2022 | 53.41 | 53.44 | 53.22 | 53.28 | 52.51 | 730,200 |
11 May 2022 | 53.07 | 53.34 | 53.04 | 53.30 | 52.53 | 538,200 |
10 May 2022 | 53.17 | 53.28 | 53.04 | 53.04 | 52.28 | 489,700 |
09 May 2022 | 53.43 | 53.43 | 53.27 | 53.29 | 52.52 | 309,900 |
06 May 2022 | 53.30 | 53.48 | 53.27 | 53.44 | 52.67 | 207,800 |
05 May 2022 | 53.46 | 53.49 | 53.24 | 53.39 | 52.62 | 450,200 |
04 May 2022 | 53.30 | 53.66 | 53.20 | 53.61 | 52.84 | 1,071,700 |
03 May 2022 | 53.46 | 53.55 | 53.33 | 53.33 | 52.56 | 426,000 |
02 May 2022 | 53.59 | 53.59 | 53.32 | 53.37 | 52.60 | 478,700 |
02 May 2022 | 0.39 Dividend | |||||
29 Apr 2022 | 54.25 | 54.33 | 54.02 | 54.06 | 52.90 | 248,800 |
28 Apr 2022 | 54.19 | 54.31 | 54.14 | 54.31 | 53.14 | 226,900 |
27 Apr 2022 | 54.20 | 54.21 | 54.10 | 54.18 | 53.02 | 420,100 |
26 Apr 2022 | 54.07 | 54.17 | 54.05 | 54.17 | 53.01 | 203,400 |
25 Apr 2022 | 54.17 | 54.17 | 54.02 | 54.06 | 52.90 | 356,800 |
22 Apr 2022 | 54.08 | 54.19 | 54.05 | 54.08 | 52.92 | 187,900 |
21 Apr 2022 | 54.00 | 54.14 | 53.86 | 54.13 | 52.97 | 651,100 |
20 Apr 2022 | 53.86 | 54.00 | 53.86 | 53.96 | 52.80 | 390,700 |
19 Apr 2022 | 53.95 | 53.96 | 53.83 | 53.86 | 52.70 | 284,700 |
18 Apr 2022 | 54.06 | 54.06 | 53.99 | 54.02 | 52.86 | 238,200 |
14 Apr 2022 | 53.95 | 54.05 | 53.91 | 53.98 | 52.82 | 170,300 |
13 Apr 2022 | 54.07 | 54.11 | 53.95 | 53.98 | 52.82 | 220,000 |
12 Apr 2022 | 53.98 | 54.11 | 53.98 | 53.99 | 52.83 | 433,100 |
11 Apr 2022 | 53.70 | 53.92 | 53.70 | 53.92 | 52.76 | 105,400 |
08 Apr 2022 | 53.75 | 53.86 | 53.71 | 53.86 | 52.70 | 161,900 |
07 Apr 2022 | 53.75 | 53.82 | 53.69 | 53.76 | 52.61 | 192,000 |
06 Apr 2022 | 53.78 | 53.78 | 53.56 | 53.71 | 52.56 | 218,500 |
05 Apr 2022 | 53.92 | 53.95 | 53.74 | 53.76 | 52.61 | 237,500 |
04 Apr 2022 | 53.97 | 53.97 | 53.88 | 53.91 | 52.75 | 249,900 |
01 Apr 2022 | 53.95 | 54.00 | 53.86 | 53.89 | 52.73 | 349,500 |
01 Apr 2022 | 0.33 Dividend | |||||
31 Mar 2022 | 54.60 | 54.67 | 54.44 | 54.48 | 52.99 | 356,700 |
30 Mar 2022 | 54.64 | 54.70 | 54.60 | 54.67 | 53.17 | 216,400 |
29 Mar 2022 | 54.56 | 54.65 | 54.51 | 54.53 | 53.04 | 230,800 |
28 Mar 2022 | 54.90 | 54.91 | 54.75 | 54.76 | 53.26 | 161,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |