Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 48.48 | 49.17 | 48.32 | 49.13 | 49.13 | 1,396,464 |
23 May 2022 | 48.78 | 49.00 | 48.23 | 48.47 | 48.47 | 1,406,700 |
20 May 2022 | 48.06 | 48.44 | 47.07 | 48.26 | 48.26 | 2,130,100 |
19 May 2022 | 47.81 | 48.27 | 46.53 | 47.81 | 47.81 | 2,722,500 |
18 May 2022 | 52.56 | 52.56 | 48.03 | 48.23 | 48.23 | 3,045,500 |
17 May 2022 | 53.20 | 53.40 | 52.07 | 52.86 | 52.86 | 1,465,800 |
16 May 2022 | 53.31 | 53.46 | 52.76 | 53.37 | 53.37 | 1,102,800 |
13 May 2022 | 52.38 | 53.26 | 52.00 | 53.21 | 53.21 | 1,403,500 |
12 May 2022 | 52.40 | 52.99 | 51.79 | 52.32 | 52.32 | 1,531,600 |
11 May 2022 | 52.20 | 52.46 | 51.77 | 52.20 | 52.20 | 1,369,200 |
10 May 2022 | 52.58 | 53.06 | 51.87 | 52.12 | 52.12 | 1,452,300 |
09 May 2022 | 51.81 | 52.83 | 51.59 | 52.55 | 52.55 | 1,882,000 |
06 May 2022 | 51.28 | 52.30 | 51.28 | 52.01 | 52.01 | 1,530,400 |
05 May 2022 | 52.13 | 52.52 | 51.33 | 51.57 | 51.57 | 1,845,800 |
04 May 2022 | 51.65 | 52.33 | 51.43 | 52.25 | 52.25 | 1,749,100 |
03 May 2022 | 51.90 | 52.37 | 51.36 | 51.66 | 51.66 | 1,726,400 |
02 May 2022 | 52.86 | 53.00 | 51.22 | 51.82 | 51.82 | 2,003,500 |
29 Apr 2022 | 53.48 | 53.54 | 52.30 | 52.39 | 52.39 | 3,040,900 |
28 Apr 2022 | 52.88 | 53.54 | 52.59 | 53.53 | 53.53 | 1,496,200 |
27 Apr 2022 | 52.56 | 53.40 | 52.38 | 52.85 | 52.85 | 1,781,500 |
26 Apr 2022 | 53.48 | 53.79 | 52.35 | 52.36 | 52.36 | 2,033,200 |
25 Apr 2022 | 53.57 | 53.78 | 52.41 | 53.56 | 53.56 | 1,840,400 |
22 Apr 2022 | 54.75 | 54.91 | 53.52 | 53.58 | 53.58 | 1,891,000 |
21 Apr 2022 | 54.47 | 55.11 | 54.39 | 54.81 | 54.81 | 2,666,200 |
20 Apr 2022 | 53.79 | 54.70 | 53.79 | 54.68 | 54.68 | 1,798,800 |
19 Apr 2022 | 53.07 | 53.90 | 52.94 | 53.73 | 53.73 | 1,267,700 |
18 Apr 2022 | 53.34 | 53.64 | 52.79 | 53.02 | 53.02 | 919,500 |
14 Apr 2022 | 53.58 | 53.84 | 53.22 | 53.43 | 53.43 | 1,180,300 |
13 Apr 2022 | 53.33 | 53.57 | 53.09 | 53.48 | 53.48 | 959,200 |
12 Apr 2022 | 53.03 | 53.65 | 52.79 | 53.33 | 53.33 | 1,518,500 |
11 Apr 2022 | 53.08 | 53.34 | 52.52 | 53.11 | 53.11 | 1,807,000 |
08 Apr 2022 | 52.93 | 53.05 | 52.53 | 52.71 | 52.71 | 1,832,700 |
08 Apr 2022 | 0.26 Dividend | |||||
07 Apr 2022 | 52.50 | 53.11 | 52.44 | 52.90 | 52.64 | 1,748,600 |
06 Apr 2022 | 52.29 | 52.82 | 52.07 | 52.75 | 52.49 | 1,830,200 |
05 Apr 2022 | 51.52 | 52.60 | 51.52 | 52.27 | 52.01 | 2,204,400 |
04 Apr 2022 | 52.22 | 52.30 | 51.24 | 51.70 | 51.45 | 1,468,900 |
01 Apr 2022 | 51.40 | 52.44 | 51.40 | 52.42 | 52.16 | 1,939,300 |
31 Mar 2022 | 51.50 | 51.88 | 51.11 | 51.54 | 51.29 | 1,875,500 |
30 Mar 2022 | 50.67 | 51.50 | 50.62 | 51.50 | 51.25 | 1,362,000 |
29 Mar 2022 | 50.67 | 50.90 | 50.25 | 50.72 | 50.47 | 1,821,200 |
28 Mar 2022 | 50.70 | 50.87 | 50.20 | 50.40 | 50.15 | 1,860,300 |
25 Mar 2022 | 50.47 | 50.95 | 50.41 | 50.70 | 50.45 | 1,738,000 |
24 Mar 2022 | 49.89 | 50.43 | 49.78 | 50.26 | 50.01 | 974,000 |
23 Mar 2022 | 50.13 | 50.45 | 49.68 | 49.93 | 49.68 | 1,386,600 |
22 Mar 2022 | 49.93 | 50.02 | 49.20 | 49.73 | 49.49 | 1,295,600 |
21 Mar 2022 | 49.50 | 50.15 | 49.49 | 49.75 | 49.51 | 1,231,800 |
18 Mar 2022 | 49.79 | 49.82 | 48.91 | 49.26 | 49.02 | 2,748,200 |
17 Mar 2022 | 49.49 | 49.92 | 49.09 | 49.70 | 49.46 | 1,098,000 |
16 Mar 2022 | 49.01 | 49.38 | 48.48 | 49.37 | 49.13 | 1,768,600 |
15 Mar 2022 | 48.97 | 49.32 | 48.22 | 49.19 | 48.95 | 3,026,900 |
14 Mar 2022 | 50.69 | 50.74 | 49.68 | 50.04 | 49.79 | 1,465,900 |
11 Mar 2022 | 50.48 | 51.08 | 50.33 | 50.48 | 50.23 | 1,599,800 |
10 Mar 2022 | 50.12 | 50.65 | 49.84 | 50.48 | 50.23 | 2,079,500 |
09 Mar 2022 | 50.76 | 50.87 | 49.86 | 49.91 | 49.66 | 1,857,400 |
08 Mar 2022 | 51.99 | 52.37 | 50.19 | 50.28 | 50.03 | 2,335,600 |
07 Mar 2022 | 51.28 | 53.19 | 51.28 | 52.20 | 51.94 | 2,789,300 |
04 Mar 2022 | 50.61 | 51.93 | 50.07 | 51.73 | 51.48 | 3,207,900 |
03 Mar 2022 | 50.58 | 51.73 | 50.24 | 51.48 | 51.23 | 3,778,900 |
02 Mar 2022 | 49.35 | 51.04 | 49.19 | 50.48 | 50.23 | 3,972,300 |
01 Mar 2022 | 48.21 | 50.64 | 48.09 | 49.54 | 49.30 | 3,994,500 |
28 Feb 2022 | 47.80 | 48.19 | 47.31 | 47.64 | 47.41 | 4,191,500 |
25 Feb 2022 | 47.33 | 48.55 | 47.33 | 48.46 | 48.22 | 2,187,800 |
24 Feb 2022 | 47.48 | 47.61 | 46.16 | 47.03 | 46.80 | 2,860,500 |
23 Feb 2022 | 47.87 | 47.87 | 47.47 | 47.70 | 47.47 | 1,954,000 |
22 Feb 2022 | 47.60 | 47.70 | 47.08 | 47.60 | 47.37 | 1,860,100 |
18 Feb 2022 | 47.10 | 47.71 | 47.03 | 47.45 | 47.22 | 1,582,000 |
17 Feb 2022 | 46.99 | 47.43 | 46.75 | 47.31 | 47.08 | 1,588,500 |
16 Feb 2022 | 47.21 | 47.60 | 46.69 | 47.11 | 46.88 | 1,722,200 |
15 Feb 2022 | 47.57 | 47.85 | 47.17 | 47.27 | 47.04 | 1,904,800 |
14 Feb 2022 | 48.04 | 48.09 | 46.89 | 47.46 | 47.23 | 1,713,900 |
11 Feb 2022 | 47.35 | 48.13 | 47.25 | 47.92 | 47.68 | 1,764,800 |
10 Feb 2022 | 47.70 | 48.06 | 47.05 | 47.13 | 46.90 | 2,278,500 |
09 Feb 2022 | 47.60 | 48.23 | 47.53 | 48.01 | 47.77 | 1,748,300 |
08 Feb 2022 | 47.53 | 47.78 | 47.36 | 47.58 | 47.35 | 1,638,700 |
07 Feb 2022 | 47.35 | 47.59 | 46.75 | 47.46 | 47.23 | 1,617,100 |
04 Feb 2022 | 47.63 | 47.67 | 46.77 | 46.98 | 46.75 | 1,463,100 |
03 Feb 2022 | 47.75 | 48.18 | 47.48 | 47.80 | 47.57 | 1,539,000 |
02 Feb 2022 | 47.06 | 47.79 | 47.01 | 47.58 | 47.35 | 1,883,300 |
01 Feb 2022 | 47.74 | 47.75 | 46.56 | 47.11 | 46.88 | 2,022,100 |
31 Jan 2022 | 46.89 | 47.56 | 46.76 | 47.47 | 47.24 | 4,961,500 |
28 Jan 2022 | 46.56 | 47.27 | 46.28 | 47.23 | 47.00 | 1,746,000 |
27 Jan 2022 | 46.74 | 47.54 | 46.62 | 46.76 | 46.53 | 1,784,200 |
26 Jan 2022 | 47.80 | 47.92 | 46.43 | 46.56 | 46.33 | 3,635,100 |
25 Jan 2022 | 48.92 | 48.94 | 48.02 | 48.21 | 47.97 | 2,353,900 |
24 Jan 2022 | 49.11 | 49.62 | 48.31 | 49.01 | 48.77 | 3,667,700 |
21 Jan 2022 | 49.29 | 49.59 | 48.95 | 49.13 | 48.89 | 1,931,100 |
20 Jan 2022 | 49.01 | 49.28 | 48.84 | 48.92 | 48.68 | 1,759,200 |
19 Jan 2022 | 49.03 | 49.41 | 48.58 | 49.15 | 48.91 | 1,665,700 |
18 Jan 2022 | 49.00 | 49.39 | 48.58 | 49.23 | 48.99 | 2,210,600 |
14 Jan 2022 | 49.26 | 49.36 | 48.39 | 49.08 | 48.84 | 2,455,000 |
14 Jan 2022 | 0.26 Dividend | |||||
13 Jan 2022 | 49.10 | 49.63 | 48.78 | 49.51 | 49.01 | 1,893,100 |
12 Jan 2022 | 49.51 | 49.52 | 48.73 | 49.03 | 48.53 | 2,667,400 |
11 Jan 2022 | 49.88 | 50.08 | 49.32 | 49.69 | 49.19 | 1,775,000 |
10 Jan 2022 | 50.18 | 50.74 | 49.77 | 49.85 | 49.34 | 2,988,300 |
07 Jan 2022 | 49.35 | 50.05 | 49.23 | 49.85 | 49.34 | 2,231,300 |
06 Jan 2022 | 49.78 | 49.99 | 49.30 | 49.33 | 48.83 | 1,996,600 |
05 Jan 2022 | 49.21 | 49.97 | 49.09 | 49.64 | 49.14 | 2,323,300 |
04 Jan 2022 | 49.00 | 49.62 | 48.99 | 49.01 | 48.51 | 2,304,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |