Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 34.28 | 34.62 | 33.67 | 34.30 | 34.30 | 1,357,700 |
19 May 2022 | 33.30 | 34.06 | 32.92 | 33.79 | 33.79 | 1,217,000 |
18 May 2022 | 33.59 | 33.98 | 33.27 | 33.35 | 33.35 | 1,579,000 |
17 May 2022 | 33.88 | 34.14 | 33.01 | 33.83 | 33.83 | 1,591,000 |
16 May 2022 | 33.17 | 33.85 | 33.15 | 33.26 | 33.26 | 1,324,000 |
13 May 2022 | 33.16 | 33.97 | 33.03 | 33.54 | 33.54 | 2,146,700 |
12 May 2022 | 31.79 | 32.83 | 31.68 | 32.74 | 32.74 | 1,393,300 |
11 May 2022 | 33.27 | 34.06 | 32.17 | 32.26 | 32.26 | 1,255,400 |
10 May 2022 | 33.82 | 34.10 | 32.65 | 33.20 | 33.20 | 1,802,200 |
09 May 2022 | 33.70 | 34.37 | 33.40 | 33.51 | 33.51 | 1,717,300 |
06 May 2022 | 35.55 | 35.55 | 33.59 | 34.36 | 34.36 | 2,953,100 |
05 May 2022 | 38.44 | 38.99 | 35.73 | 35.84 | 35.84 | 3,122,900 |
04 May 2022 | 38.80 | 40.26 | 38.12 | 39.49 | 39.49 | 2,142,700 |
03 May 2022 | 39.89 | 40.31 | 38.65 | 38.86 | 38.86 | 1,937,000 |
02 May 2022 | 38.81 | 40.08 | 38.25 | 40.02 | 40.02 | 2,503,100 |
29 Apr 2022 | 39.66 | 40.39 | 38.13 | 38.32 | 38.32 | 1,687,000 |
28 Apr 2022 | 39.37 | 40.01 | 38.48 | 39.92 | 39.92 | 1,211,800 |
27 Apr 2022 | 39.15 | 39.51 | 38.68 | 38.98 | 38.98 | 1,251,600 |
26 Apr 2022 | 40.08 | 40.28 | 39.05 | 39.15 | 39.15 | 910,300 |
25 Apr 2022 | 40.00 | 40.24 | 39.57 | 40.19 | 40.19 | 1,555,500 |
22 Apr 2022 | 41.50 | 41.89 | 40.36 | 40.48 | 40.48 | 871,900 |
21 Apr 2022 | 43.55 | 43.63 | 41.45 | 41.63 | 41.63 | 1,087,400 |
20 Apr 2022 | 44.38 | 44.49 | 43.01 | 43.74 | 43.74 | 1,334,000 |
19 Apr 2022 | 43.65 | 44.44 | 43.57 | 44.29 | 44.29 | 1,022,400 |
18 Apr 2022 | 43.95 | 44.32 | 43.19 | 43.69 | 43.69 | 430,900 |
14 Apr 2022 | 45.25 | 45.25 | 43.77 | 43.90 | 43.90 | 562,100 |
13 Apr 2022 | 44.70 | 45.66 | 44.54 | 45.17 | 45.17 | 651,500 |
12 Apr 2022 | 45.71 | 46.21 | 44.48 | 44.70 | 44.70 | 534,400 |
11 Apr 2022 | 44.87 | 45.47 | 44.56 | 45.16 | 45.16 | 684,900 |
08 Apr 2022 | 45.00 | 45.63 | 44.64 | 45.24 | 45.24 | 604,100 |
07 Apr 2022 | 45.85 | 46.29 | 44.57 | 45.25 | 45.25 | 866,100 |
06 Apr 2022 | 45.75 | 46.47 | 45.38 | 45.99 | 45.99 | 816,200 |
05 Apr 2022 | 46.88 | 47.11 | 46.02 | 46.14 | 46.14 | 740,900 |
04 Apr 2022 | 45.97 | 47.04 | 45.97 | 46.82 | 46.82 | 595,000 |
01 Apr 2022 | 46.09 | 46.33 | 44.86 | 46.05 | 46.05 | 1,462,300 |
31 Mar 2022 | 46.59 | 46.98 | 45.82 | 45.84 | 45.84 | 958,700 |
30 Mar 2022 | 46.74 | 46.80 | 46.04 | 46.77 | 46.77 | 920,400 |
29 Mar 2022 | 47.48 | 47.67 | 46.43 | 46.72 | 46.72 | 1,376,300 |
28 Mar 2022 | 46.91 | 47.53 | 46.60 | 47.01 | 47.01 | 722,900 |
25 Mar 2022 | 46.43 | 47.31 | 46.33 | 47.06 | 47.06 | 1,146,400 |
24 Mar 2022 | 45.72 | 46.33 | 45.34 | 46.32 | 46.32 | 923,200 |
23 Mar 2022 | 44.29 | 45.70 | 43.88 | 45.45 | 45.45 | 1,018,100 |
22 Mar 2022 | 44.55 | 45.00 | 44.32 | 44.49 | 44.49 | 1,249,300 |
21 Mar 2022 | 45.07 | 45.30 | 43.98 | 44.39 | 44.39 | 1,309,200 |
18 Mar 2022 | 45.21 | 45.21 | 44.31 | 45.01 | 45.01 | 1,123,600 |
17 Mar 2022 | 44.96 | 45.40 | 44.67 | 45.16 | 45.16 | 973,300 |
16 Mar 2022 | 43.87 | 45.21 | 43.55 | 45.17 | 45.17 | 1,118,500 |
15 Mar 2022 | 43.90 | 44.59 | 42.92 | 43.76 | 43.76 | 1,653,500 |
14 Mar 2022 | 45.04 | 45.44 | 43.40 | 43.60 | 43.60 | 1,754,600 |
11 Mar 2022 | 47.33 | 47.40 | 45.33 | 45.36 | 45.36 | 1,599,900 |
10 Mar 2022 | 46.24 | 46.96 | 45.75 | 46.80 | 46.80 | 1,694,200 |
09 Mar 2022 | 46.25 | 47.34 | 46.20 | 46.97 | 46.97 | 1,670,400 |
08 Mar 2022 | 44.94 | 46.66 | 44.83 | 45.96 | 45.96 | 1,674,600 |
07 Mar 2022 | 45.76 | 46.36 | 43.66 | 45.00 | 45.00 | 2,894,800 |
04 Mar 2022 | 44.77 | 47.13 | 44.41 | 46.02 | 46.02 | 3,670,400 |
03 Mar 2022 | 44.62 | 44.86 | 43.82 | 44.69 | 44.69 | 1,109,500 |
02 Mar 2022 | 43.29 | 44.92 | 43.29 | 44.38 | 44.38 | 1,307,100 |
01 Mar 2022 | 43.83 | 44.82 | 42.79 | 43.14 | 43.14 | 1,656,400 |
28 Feb 2022 | 43.55 | 44.06 | 42.92 | 43.99 | 43.99 | 1,669,200 |
25 Feb 2022 | 42.25 | 43.89 | 41.80 | 43.78 | 43.78 | 1,769,800 |
24 Feb 2022 | 39.56 | 42.88 | 39.55 | 42.68 | 42.68 | 2,052,400 |
23 Feb 2022 | 41.63 | 41.77 | 40.31 | 40.40 | 40.40 | 942,400 |
22 Feb 2022 | 41.07 | 42.07 | 41.03 | 41.51 | 41.51 | 1,116,700 |
18 Feb 2022 | 41.65 | 42.09 | 41.14 | 41.44 | 41.44 | 1,628,200 |
17 Feb 2022 | 42.46 | 42.64 | 41.34 | 41.62 | 41.62 | 863,400 |
16 Feb 2022 | 42.63 | 43.26 | 42.44 | 42.94 | 42.94 | 799,700 |
15 Feb 2022 | 42.46 | 43.15 | 42.24 | 43.14 | 43.14 | 1,309,900 |
14 Feb 2022 | 41.71 | 42.67 | 41.31 | 42.15 | 42.15 | 1,317,700 |
11 Feb 2022 | 41.23 | 41.91 | 40.53 | 41.70 | 41.70 | 1,478,000 |
10 Feb 2022 | 41.87 | 42.55 | 40.90 | 41.21 | 41.21 | 864,300 |
09 Feb 2022 | 41.25 | 42.47 | 40.78 | 42.45 | 42.45 | 1,390,400 |
08 Feb 2022 | 40.62 | 41.38 | 40.48 | 40.87 | 40.87 | 770,600 |
07 Feb 2022 | 41.69 | 41.91 | 40.65 | 40.70 | 40.70 | 955,200 |
04 Feb 2022 | 41.35 | 42.21 | 40.89 | 41.73 | 41.73 | 1,027,600 |
03 Feb 2022 | 40.95 | 42.45 | 40.62 | 41.58 | 41.58 | 2,036,500 |
02 Feb 2022 | 41.25 | 44.13 | 41.01 | 41.57 | 41.57 | 3,339,800 |
01 Feb 2022 | 40.59 | 41.97 | 40.16 | 41.26 | 41.26 | 3,125,300 |
31 Jan 2022 | 38.88 | 40.15 | 38.64 | 40.03 | 40.03 | 1,560,900 |
28 Jan 2022 | 37.65 | 38.74 | 37.27 | 38.72 | 38.72 | 752,000 |
27 Jan 2022 | 37.86 | 38.81 | 37.56 | 37.59 | 37.59 | 1,018,900 |
26 Jan 2022 | 38.84 | 39.18 | 37.49 | 37.68 | 37.68 | 897,700 |
25 Jan 2022 | 38.91 | 39.08 | 37.91 | 38.26 | 38.26 | 1,015,300 |
24 Jan 2022 | 39.70 | 39.70 | 37.48 | 39.56 | 39.56 | 1,698,500 |
21 Jan 2022 | 40.41 | 40.78 | 39.54 | 39.78 | 39.78 | 1,461,800 |
20 Jan 2022 | 42.00 | 42.49 | 40.59 | 40.75 | 40.75 | 1,128,800 |
19 Jan 2022 | 41.75 | 42.22 | 41.30 | 41.69 | 41.69 | 2,248,800 |
18 Jan 2022 | 42.45 | 42.77 | 41.40 | 41.68 | 41.68 | 2,927,500 |
14 Jan 2022 | 42.91 | 43.34 | 42.44 | 43.04 | 43.04 | 1,114,300 |
13 Jan 2022 | 44.34 | 44.59 | 43.29 | 43.34 | 43.34 | 945,200 |
12 Jan 2022 | 44.23 | 44.68 | 43.96 | 44.23 | 44.23 | 1,120,400 |
11 Jan 2022 | 42.48 | 44.37 | 42.07 | 44.36 | 44.36 | 1,500,500 |
10 Jan 2022 | 42.51 | 42.87 | 42.25 | 42.50 | 42.50 | 2,231,500 |
07 Jan 2022 | 47.42 | 47.42 | 42.34 | 42.71 | 42.71 | 4,438,300 |
06 Jan 2022 | 45.64 | 48.34 | 45.11 | 47.82 | 47.82 | 1,671,000 |
05 Jan 2022 | 46.99 | 47.56 | 45.66 | 45.68 | 45.68 | 979,500 |
04 Jan 2022 | 47.85 | 48.20 | 46.04 | 47.15 | 47.15 | 1,152,900 |
04 Jan 2022 | 0.07 Dividend | |||||
03 Jan 2022 | 48.26 | 48.42 | 47.30 | 48.20 | 48.13 | 984,100 |
31 Dec 2021 | 48.20 | 48.61 | 47.89 | 48.30 | 48.23 | 679,600 |
30 Dec 2021 | 48.02 | 48.60 | 47.85 | 48.22 | 48.15 | 739,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |