Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 21 |
10 Aug 2022 | 63.00 | 63.00 | 62.00 | 62.50 | 62.50 | - |
09 Aug 2022 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 21 |
08 Aug 2022 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | - |
05 Aug 2022 | 62.00 | 62.00 | 61.00 | 61.50 | 61.50 | 150 |
04 Aug 2022 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | - |
03 Aug 2022 | 63.50 | 64.00 | 62.50 | 62.50 | 62.50 | - |
02 Aug 2022 | 63.50 | 64.00 | 63.50 | 63.50 | 63.50 | 50 |
01 Aug 2022 | 63.00 | 63.50 | 62.50 | 63.50 | 63.50 | - |
29 Jul 2022 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | - |
28 Jul 2022 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | - |
27 Jul 2022 | 61.50 | 62.00 | 61.50 | 61.50 | 61.50 | - |
26 Jul 2022 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 70 |
25 Jul 2022 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | - |
22 Jul 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
21 Jul 2022 | 59.00 | 59.50 | 58.50 | 59.50 | 59.50 | - |
20 Jul 2022 | 59.50 | 59.50 | 59.00 | 59.50 | 59.50 | - |
19 Jul 2022 | 59.00 | 59.50 | 58.50 | 59.50 | 59.50 | - |
18 Jul 2022 | 60.00 | 60.00 | 59.00 | 59.50 | 59.50 | - |
15 Jul 2022 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | - |
14 Jul 2022 | 59.50 | 59.50 | 59.00 | 59.50 | 59.50 | 40 |
13 Jul 2022 | 60.00 | 60.00 | 59.00 | 59.50 | 59.50 | - |
12 Jul 2022 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 4 |
11 Jul 2022 | 60.00 | 60.00 | 59.00 | 59.50 | 59.50 | 2 |
08 Jul 2022 | 58.50 | 59.50 | 58.50 | 59.00 | 59.00 | - |
07 Jul 2022 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | - |
06 Jul 2022 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | - |
05 Jul 2022 | 58.50 | 58.50 | 57.50 | 58.50 | 58.50 | 140 |
04 Jul 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
01 Jul 2022 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | - |
30 Jun 2022 | 58.00 | 58.50 | 57.50 | 57.50 | 57.50 | - |
29 Jun 2022 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 190 |
29 Jun 2022 | 0.9 Dividend | |||||
28 Jun 2022 | 58.00 | 59.00 | 58.00 | 58.50 | 57.60 | 36 |
27 Jun 2022 | 58.00 | 58.50 | 58.00 | 58.00 | 57.11 | - |
24 Jun 2022 | 57.50 | 58.50 | 57.50 | 58.00 | 57.11 | 34 |
23 Jun 2022 | 56.00 | 57.50 | 56.00 | 57.50 | 56.62 | - |
22 Jun 2022 | 55.50 | 56.00 | 55.00 | 56.00 | 55.14 | - |
21 Jun 2022 | 57.50 | 57.50 | 55.50 | 55.50 | 54.65 | 10 |
20 Jun 2022 | 57.00 | 57.50 | 57.00 | 57.50 | 56.62 | - |
17 Jun 2022 | 56.50 | 58.00 | 56.50 | 57.50 | 56.62 | 50 |
16 Jun 2022 | 57.00 | 57.00 | 55.50 | 55.50 | 54.65 | - |
15 Jun 2022 | 53.50 | 57.50 | 53.50 | 57.00 | 56.12 | 58 |
14 Jun 2022 | 54.50 | 54.50 | 53.50 | 54.00 | 53.17 | - |
13 Jun 2022 | 57.50 | 57.50 | 54.50 | 54.50 | 53.66 | - |
10 Jun 2022 | 57.50 | 58.50 | 57.50 | 58.00 | 57.11 | - |
09 Jun 2022 | 56.00 | 58.00 | 56.00 | 58.00 | 57.11 | - |
08 Jun 2022 | 56.50 | 57.00 | 55.50 | 56.50 | 55.63 | - |
07 Jun 2022 | 55.00 | 56.50 | 55.00 | 56.50 | 55.63 | - |
06 Jun 2022 | 54.50 | 55.00 | 54.50 | 55.00 | 54.15 | 100 |
03 Jun 2022 | 54.50 | 55.50 | 54.00 | 55.00 | 54.15 | - |
02 Jun 2022 | 55.00 | 55.00 | 54.00 | 54.50 | 53.66 | 162 |
01 Jun 2022 | 54.50 | 55.50 | 54.50 | 55.50 | 54.65 | - |
31 May 2022 | 54.50 | 55.00 | 54.50 | 55.00 | 54.15 | 4 |
30 May 2022 | 55.50 | 55.50 | 54.50 | 54.50 | 53.66 | 18 |
27 May 2022 | 54.00 | 55.00 | 54.00 | 54.50 | 53.66 | - |
26 May 2022 | 55.00 | 55.00 | 54.50 | 54.50 | 53.66 | - |
25 May 2022 | 54.00 | 55.00 | 54.00 | 55.00 | 54.15 | 101 |
24 May 2022 | 52.00 | 53.50 | 52.00 | 53.50 | 52.68 | 54 |
23 May 2022 | 52.00 | 52.50 | 52.00 | 52.00 | 51.20 | - |
20 May 2022 | 52.50 | 53.00 | 52.00 | 52.50 | 51.69 | - |
19 May 2022 | 53.50 | 53.50 | 52.50 | 52.50 | 51.69 | - |
18 May 2022 | 54.00 | 55.00 | 53.50 | 53.50 | 52.68 | 140 |
17 May 2022 | 52.50 | 53.50 | 52.00 | 53.50 | 52.68 | - |
16 May 2022 | 52.00 | 53.00 | 52.00 | 52.50 | 51.69 | - |
13 May 2022 | 51.50 | 52.00 | 50.50 | 52.00 | 51.20 | 600 |
12 May 2022 | 50.50 | 52.00 | 50.50 | 52.00 | 51.20 | 20 |
11 May 2022 | 48.80 | 50.50 | 48.80 | 49.20 | 48.44 | - |
10 May 2022 | 50.50 | 50.50 | 48.60 | 48.80 | 48.05 | 1 |
09 May 2022 | 50.50 | 51.00 | 49.60 | 50.50 | 49.72 | - |
06 May 2022 | 51.50 | 51.50 | 50.50 | 50.50 | 49.72 | - |
05 May 2022 | 50.00 | 51.50 | 50.00 | 51.50 | 50.71 | 105 |
04 May 2022 | 49.80 | 50.50 | 49.00 | 50.50 | 49.72 | - |
03 May 2022 | 48.00 | 49.80 | 48.00 | 49.60 | 48.84 | - |
02 May 2022 | 48.60 | 48.80 | 47.60 | 48.20 | 47.46 | 10 |
29 Apr 2022 | 49.40 | 49.40 | 48.40 | 48.40 | 47.66 | - |
28 Apr 2022 | 48.60 | 49.60 | 48.40 | 49.60 | 48.84 | - |
27 Apr 2022 | 49.60 | 49.80 | 48.40 | 48.40 | 47.66 | - |
26 Apr 2022 | 50.00 | 50.00 | 49.80 | 49.80 | 49.03 | - |
25 Apr 2022 | 50.50 | 50.50 | 49.60 | 50.00 | 49.23 | - |
22 Apr 2022 | 50.50 | 50.50 | 50.00 | 50.50 | 49.72 | - |
21 Apr 2022 | 51.00 | 51.00 | 50.00 | 51.00 | 50.22 | - |
20 Apr 2022 | 50.50 | 51.00 | 50.50 | 51.00 | 50.22 | - |
19 Apr 2022 | 50.00 | 50.50 | 49.40 | 50.50 | 49.72 | 20 |
14 Apr 2022 | 50.50 | 52.00 | 50.50 | 51.00 | 50.22 | - |
13 Apr 2022 | 51.00 | 51.50 | 50.50 | 50.50 | 49.72 | - |
12 Apr 2022 | 51.00 | 51.50 | 49.60 | 51.50 | 50.71 | 23 |
11 Apr 2022 | 51.00 | 51.50 | 51.00 | 51.00 | 50.22 | - |
08 Apr 2022 | 51.00 | 52.00 | 51.00 | 51.00 | 50.22 | - |
07 Apr 2022 | 51.00 | 51.00 | 50.50 | 51.00 | 50.22 | - |
06 Apr 2022 | 51.00 | 51.50 | 50.00 | 51.50 | 50.71 | - |
05 Apr 2022 | 52.50 | 52.50 | 50.50 | 50.50 | 49.72 | - |
04 Apr 2022 | 54.00 | 54.00 | 52.00 | 52.50 | 51.69 | - |
01 Apr 2022 | 53.00 | 54.00 | 52.50 | 54.00 | 53.17 | - |
31 Mar 2022 | 53.00 | 53.50 | 53.00 | 53.00 | 52.18 | - |
30 Mar 2022 | 54.00 | 54.00 | 53.00 | 53.00 | 52.18 | - |
30 Mar 2022 | 0.9 Dividend | |||||
29 Mar 2022 | 53.50 | 54.50 | 53.50 | 54.50 | 52.78 | - |
28 Mar 2022 | 53.00 | 53.50 | 53.00 | 53.50 | 51.81 | - |
25 Mar 2022 | 52.00 | 52.50 | 52.00 | 52.50 | 50.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |