Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 48.61 | 49.02 | 47.54 | 48.56 | 48.56 | 15,500 |
26 May 2022 | 49.49 | 49.95 | 48.00 | 48.18 | 48.18 | 37,700 |
25 May 2022 | 49.39 | 49.84 | 48.94 | 49.80 | 49.80 | 23,600 |
24 May 2022 | 48.48 | 50.14 | 48.32 | 49.52 | 49.52 | 15,700 |
23 May 2022 | 47.57 | 48.90 | 47.06 | 48.56 | 48.56 | 16,400 |
20 May 2022 | 47.78 | 48.94 | 47.06 | 47.49 | 47.49 | 33,600 |
19 May 2022 | 47.43 | 48.69 | 47.21 | 47.73 | 47.73 | 17,000 |
18 May 2022 | 48.08 | 49.24 | 47.43 | 47.43 | 47.43 | 33,500 |
17 May 2022 | 48.66 | 49.27 | 47.00 | 48.24 | 48.24 | 32,500 |
16 May 2022 | 48.22 | 49.40 | 47.05 | 47.90 | 47.90 | 53,400 |
16 May 2022 | 0.75 Dividend | |||||
13 May 2022 | 48.53 | 49.52 | 47.93 | 48.97 | 48.22 | 53,900 |
12 May 2022 | 47.60 | 47.75 | 46.87 | 47.01 | 46.29 | 12,200 |
11 May 2022 | 47.54 | 48.66 | 47.08 | 47.58 | 46.85 | 14,500 |
10 May 2022 | 48.17 | 48.98 | 47.01 | 47.47 | 46.74 | 21,900 |
09 May 2022 | 48.98 | 49.43 | 47.70 | 47.96 | 47.23 | 37,900 |
06 May 2022 | 50.57 | 50.61 | 48.30 | 49.72 | 48.96 | 20,900 |
05 May 2022 | 48.50 | 50.82 | 48.48 | 49.94 | 49.18 | 79,900 |
04 May 2022 | 47.51 | 48.88 | 47.18 | 48.23 | 47.49 | 31,800 |
03 May 2022 | 46.70 | 47.76 | 45.96 | 46.72 | 46.00 | 11,400 |
02 May 2022 | 46.28 | 47.94 | 46.21 | 46.70 | 45.98 | 34,400 |
29 Apr 2022 | 47.82 | 47.88 | 46.62 | 47.30 | 46.58 | 24,100 |
28 Apr 2022 | 47.48 | 48.88 | 46.95 | 48.07 | 47.33 | 33,000 |
27 Apr 2022 | 46.92 | 47.89 | 46.60 | 47.33 | 46.61 | 20,600 |
26 Apr 2022 | 44.72 | 47.00 | 44.72 | 46.59 | 45.88 | 27,800 |
25 Apr 2022 | 43.82 | 45.75 | 43.50 | 45.63 | 44.93 | 30,700 |
22 Apr 2022 | 47.02 | 47.08 | 44.47 | 44.54 | 43.86 | 42,800 |
21 Apr 2022 | 47.78 | 47.78 | 45.52 | 46.97 | 46.25 | 18,600 |
20 Apr 2022 | 45.48 | 47.48 | 45.25 | 47.48 | 46.75 | 35,800 |
19 Apr 2022 | 45.00 | 46.27 | 44.33 | 45.73 | 45.03 | 21,100 |
18 Apr 2022 | 45.00 | 45.46 | 43.88 | 44.68 | 44.00 | 45,500 |
14 Apr 2022 | 45.25 | 46.36 | 44.80 | 44.94 | 44.25 | 70,300 |
13 Apr 2022 | 45.00 | 45.88 | 44.45 | 45.43 | 44.73 | 40,800 |
12 Apr 2022 | 46.00 | 46.74 | 44.94 | 46.00 | 45.30 | 40,200 |
11 Apr 2022 | 45.48 | 46.25 | 45.20 | 46.00 | 45.30 | 37,400 |
08 Apr 2022 | 41.70 | 45.55 | 41.70 | 45.41 | 44.71 | 59,200 |
07 Apr 2022 | 40.73 | 42.49 | 40.73 | 42.00 | 41.36 | 16,700 |
06 Apr 2022 | 42.45 | 42.54 | 40.31 | 40.81 | 40.18 | 69,400 |
05 Apr 2022 | 45.19 | 45.64 | 42.10 | 42.59 | 41.94 | 43,100 |
04 Apr 2022 | 43.00 | 44.56 | 42.32 | 44.56 | 43.88 | 50,400 |
01 Apr 2022 | 42.47 | 42.98 | 42.17 | 42.98 | 42.32 | 13,300 |
31 Mar 2022 | 42.33 | 42.93 | 42.25 | 42.74 | 42.09 | 12,700 |
30 Mar 2022 | 43.84 | 43.84 | 42.22 | 42.37 | 41.72 | 17,900 |
29 Mar 2022 | 43.05 | 43.50 | 42.75 | 43.04 | 42.38 | 15,900 |
28 Mar 2022 | 44.00 | 44.39 | 42.89 | 43.07 | 42.41 | 21,200 |
25 Mar 2022 | 43.76 | 43.95 | 43.28 | 43.59 | 42.92 | 24,600 |
24 Mar 2022 | 44.40 | 44.40 | 43.45 | 43.61 | 42.94 | 14,600 |
23 Mar 2022 | 43.50 | 44.30 | 42.56 | 43.98 | 43.31 | 44,200 |
22 Mar 2022 | 42.30 | 43.36 | 42.05 | 42.93 | 42.27 | 40,600 |
21 Mar 2022 | 39.10 | 42.77 | 39.10 | 42.05 | 41.41 | 111,500 |
18 Mar 2022 | 39.45 | 39.97 | 37.64 | 38.71 | 38.12 | 68,900 |
17 Mar 2022 | 38.94 | 39.88 | 38.87 | 39.17 | 38.57 | 16,400 |
16 Mar 2022 | 38.96 | 39.21 | 37.68 | 38.73 | 38.14 | 29,100 |
15 Mar 2022 | 37.00 | 40.00 | 34.83 | 39.16 | 38.56 | 44,300 |
14 Mar 2022 | 39.50 | 39.50 | 37.42 | 38.99 | 38.39 | 86,600 |
11 Mar 2022 | 39.20 | 39.98 | 38.63 | 38.96 | 38.36 | 28,300 |
10 Mar 2022 | 38.80 | 40.46 | 38.80 | 39.28 | 38.68 | 56,000 |
09 Mar 2022 | 39.08 | 39.31 | 38.01 | 38.72 | 38.13 | 28,200 |
08 Mar 2022 | 38.30 | 38.83 | 37.84 | 38.57 | 37.98 | 34,400 |
07 Mar 2022 | 38.26 | 38.78 | 37.61 | 37.93 | 37.35 | 51,900 |
04 Mar 2022 | 38.50 | 38.92 | 37.46 | 38.23 | 37.64 | 47,700 |
03 Mar 2022 | 39.32 | 40.48 | 38.20 | 38.39 | 37.80 | 58,300 |
02 Mar 2022 | 37.12 | 39.84 | 36.95 | 39.04 | 38.44 | 96,800 |
01 Mar 2022 | 36.91 | 37.95 | 36.88 | 37.12 | 36.55 | 35,300 |
28 Feb 2022 | 36.79 | 37.44 | 35.71 | 36.38 | 35.82 | 34,100 |
25 Feb 2022 | 36.37 | 37.00 | 35.53 | 36.68 | 36.12 | 26,600 |
24 Feb 2022 | 35.93 | 36.51 | 35.40 | 35.77 | 35.22 | 22,700 |
23 Feb 2022 | 35.76 | 37.11 | 35.41 | 36.01 | 35.46 | 29,800 |
22 Feb 2022 | 36.96 | 37.51 | 35.12 | 35.62 | 35.07 | 68,100 |
18 Feb 2022 | 37.26 | 38.25 | 36.80 | 37.19 | 36.62 | 17,200 |
18 Feb 2022 | 0.45 Dividend | |||||
17 Feb 2022 | 37.26 | 38.26 | 37.26 | 37.72 | 36.70 | 28,100 |
16 Feb 2022 | 38.35 | 38.50 | 37.26 | 37.60 | 36.58 | 27,900 |
15 Feb 2022 | 37.35 | 38.39 | 36.76 | 37.87 | 36.85 | 16,200 |
14 Feb 2022 | 38.87 | 39.15 | 37.02 | 37.26 | 36.25 | 29,700 |
11 Feb 2022 | 38.00 | 39.01 | 37.96 | 38.13 | 37.10 | 58,700 |
10 Feb 2022 | 38.30 | 39.61 | 38.00 | 38.20 | 37.17 | 56,700 |
09 Feb 2022 | 37.45 | 38.38 | 37.03 | 38.29 | 37.25 | 18,300 |
08 Feb 2022 | 36.82 | 38.11 | 36.82 | 37.15 | 36.14 | 9,400 |
07 Feb 2022 | 37.32 | 38.01 | 36.88 | 37.30 | 36.29 | 15,200 |
04 Feb 2022 | 38.42 | 38.97 | 37.10 | 37.69 | 36.67 | 33,200 |
03 Feb 2022 | 36.99 | 39.64 | 36.46 | 37.84 | 36.82 | 97,600 |
02 Feb 2022 | 37.45 | 37.69 | 36.20 | 37.20 | 36.19 | 22,100 |
01 Feb 2022 | 37.50 | 37.60 | 36.70 | 37.31 | 36.30 | 46,400 |
31 Jan 2022 | 35.82 | 37.98 | 35.82 | 37.41 | 36.40 | 42,400 |
28 Jan 2022 | 35.64 | 36.87 | 34.56 | 35.82 | 34.85 | 41,900 |
27 Jan 2022 | 35.22 | 35.94 | 34.79 | 35.44 | 34.48 | 21,000 |
26 Jan 2022 | 35.47 | 35.93 | 34.60 | 35.43 | 34.47 | 36,200 |
25 Jan 2022 | 35.43 | 35.43 | 33.89 | 34.89 | 33.95 | 12,600 |
24 Jan 2022 | 34.10 | 35.50 | 32.57 | 35.44 | 34.48 | 48,900 |
21 Jan 2022 | 35.79 | 36.60 | 34.26 | 34.68 | 33.74 | 85,100 |
20 Jan 2022 | 37.24 | 37.39 | 35.21 | 35.69 | 34.72 | 48,000 |
19 Jan 2022 | 38.15 | 38.87 | 35.86 | 37.31 | 36.30 | 105,400 |
18 Jan 2022 | 37.80 | 38.59 | 36.51 | 37.64 | 36.62 | 91,700 |
14 Jan 2022 | 37.91 | 38.34 | 36.86 | 38.18 | 37.15 | 23,300 |
13 Jan 2022 | 38.40 | 38.64 | 37.03 | 37.82 | 36.80 | 30,100 |
12 Jan 2022 | 36.75 | 39.48 | 36.57 | 38.20 | 37.17 | 93,900 |
11 Jan 2022 | 34.90 | 37.80 | 34.90 | 36.90 | 35.90 | 97,800 |
10 Jan 2022 | 34.78 | 35.48 | 33.52 | 34.90 | 33.96 | 35,500 |
07 Jan 2022 | 33.17 | 34.80 | 32.95 | 34.78 | 33.84 | 44,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |