Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 48.40 | 48.72 | 47.21 | 47.96 | 47.96 | 712,798 |
19 May 2022 | 47.80 | 48.58 | 47.66 | 48.23 | 48.23 | 1,084,400 |
18 May 2022 | 48.65 | 48.86 | 48.01 | 48.09 | 48.09 | 791,600 |
17 May 2022 | 48.08 | 49.05 | 47.95 | 48.88 | 48.88 | 1,189,900 |
16 May 2022 | 47.57 | 47.84 | 46.61 | 47.41 | 47.41 | 1,061,800 |
13 May 2022 | 47.08 | 48.27 | 46.96 | 47.62 | 47.62 | 1,509,400 |
12 May 2022 | 47.60 | 47.76 | 46.23 | 46.80 | 46.80 | 1,234,500 |
11 May 2022 | 49.08 | 49.40 | 48.05 | 48.23 | 48.23 | 1,282,400 |
10 May 2022 | 49.68 | 49.99 | 48.45 | 48.84 | 48.84 | 1,082,600 |
09 May 2022 | 48.90 | 49.63 | 48.71 | 49.27 | 49.27 | 1,015,100 |
06 May 2022 | 49.77 | 49.78 | 49.05 | 49.44 | 49.44 | 816,000 |
05 May 2022 | 50.74 | 50.87 | 49.37 | 49.82 | 49.82 | 959,300 |
04 May 2022 | 50.17 | 51.23 | 50.04 | 51.16 | 51.16 | 763,400 |
03 May 2022 | 49.62 | 50.49 | 49.54 | 50.18 | 50.18 | 671,200 |
02 May 2022 | 49.76 | 49.76 | 48.69 | 49.40 | 49.40 | 974,000 |
29 Apr 2022 | 50.50 | 51.00 | 49.69 | 49.75 | 49.75 | 580,100 |
28 Apr 2022 | 50.08 | 50.93 | 49.60 | 50.58 | 50.58 | 707,000 |
27 Apr 2022 | 50.26 | 50.35 | 49.55 | 49.80 | 49.80 | 1,000,500 |
26 Apr 2022 | 51.14 | 51.42 | 50.35 | 50.37 | 50.37 | 837,300 |
25 Apr 2022 | 51.83 | 52.11 | 50.88 | 51.94 | 51.94 | 990,400 |
22 Apr 2022 | 53.74 | 53.76 | 52.24 | 52.36 | 52.36 | 677,600 |
21 Apr 2022 | 54.88 | 55.38 | 53.89 | 54.01 | 54.01 | 616,000 |
20 Apr 2022 | 54.60 | 55.00 | 54.42 | 54.62 | 54.62 | 828,600 |
19 Apr 2022 | 54.40 | 54.62 | 54.16 | 54.26 | 54.26 | 531,100 |
18 Apr 2022 | 54.18 | 54.61 | 54.18 | 54.31 | 54.31 | 525,100 |
14 Apr 2022 | 55.27 | 55.63 | 54.56 | 54.61 | 54.61 | 577,300 |
13 Apr 2022 | 54.99 | 55.42 | 54.66 | 55.36 | 55.36 | 502,600 |
12 Apr 2022 | 55.44 | 55.98 | 55.18 | 55.36 | 55.36 | 682,100 |
11 Apr 2022 | 54.81 | 55.62 | 54.80 | 55.40 | 55.40 | 799,800 |
08 Apr 2022 | 54.63 | 55.14 | 54.47 | 54.94 | 54.94 | 529,700 |
07 Apr 2022 | 55.32 | 55.32 | 54.07 | 54.45 | 54.45 | 697,200 |
06 Apr 2022 | 55.28 | 55.70 | 55.18 | 55.40 | 55.40 | 647,600 |
05 Apr 2022 | 55.90 | 56.12 | 55.38 | 55.51 | 55.51 | 563,900 |
04 Apr 2022 | 55.82 | 55.86 | 55.39 | 55.64 | 55.64 | 619,900 |
01 Apr 2022 | 56.27 | 56.28 | 55.37 | 55.82 | 55.82 | 496,600 |
31 Mar 2022 | 56.49 | 56.68 | 55.83 | 55.83 | 55.83 | 649,700 |
30 Mar 2022 | 56.33 | 56.90 | 56.24 | 56.40 | 56.40 | 662,300 |
29 Mar 2022 | 56.68 | 56.73 | 56.21 | 56.28 | 56.28 | 675,500 |
28 Mar 2022 | 56.11 | 56.11 | 55.57 | 55.97 | 55.97 | 510,100 |
25 Mar 2022 | 55.83 | 56.35 | 55.73 | 56.24 | 56.24 | 683,100 |
24 Mar 2022 | 55.95 | 56.16 | 55.44 | 55.64 | 55.64 | 702,200 |
23 Mar 2022 | 56.08 | 56.19 | 55.73 | 55.74 | 55.74 | 651,500 |
22 Mar 2022 | 56.10 | 56.65 | 56.07 | 56.21 | 56.21 | 842,100 |
21 Mar 2022 | 55.98 | 56.12 | 55.58 | 55.87 | 55.87 | 671,500 |
18 Mar 2022 | 54.97 | 55.89 | 54.71 | 55.75 | 55.75 | 1,426,500 |
17 Mar 2022 | 54.60 | 55.36 | 54.39 | 55.27 | 55.27 | 661,900 |
16 Mar 2022 | 54.00 | 54.88 | 53.91 | 54.85 | 54.85 | 1,000,100 |
15 Mar 2022 | 53.07 | 53.49 | 52.55 | 53.46 | 53.46 | 702,200 |
14 Mar 2022 | 53.31 | 53.79 | 52.80 | 52.95 | 52.95 | 634,700 |
11 Mar 2022 | 52.99 | 53.74 | 52.94 | 52.94 | 52.94 | 696,400 |
10 Mar 2022 | 51.88 | 52.79 | 51.79 | 52.58 | 52.58 | 790,700 |
09 Mar 2022 | 52.11 | 52.63 | 52.01 | 52.33 | 52.33 | 680,000 |
08 Mar 2022 | 51.33 | 52.28 | 51.18 | 51.32 | 51.32 | 1,393,300 |
07 Mar 2022 | 51.92 | 51.97 | 51.01 | 51.20 | 51.20 | 991,300 |
04 Mar 2022 | 51.49 | 52.15 | 51.27 | 52.07 | 52.07 | 771,800 |
03 Mar 2022 | 52.29 | 52.82 | 52.05 | 52.31 | 52.31 | 796,200 |
02 Mar 2022 | 51.48 | 52.32 | 51.47 | 52.15 | 52.15 | 983,600 |
01 Mar 2022 | 51.76 | 52.17 | 50.74 | 51.02 | 51.02 | 1,339,600 |
01 Mar 2022 | 0.521 Dividend | |||||
28 Feb 2022 | 52.36 | 52.68 | 51.98 | 52.56 | 52.04 | 1,070,000 |
25 Feb 2022 | 52.24 | 53.08 | 52.14 | 53.02 | 52.49 | 3,869,600 |
24 Feb 2022 | 51.55 | 52.11 | 51.01 | 51.87 | 51.36 | 1,480,800 |
23 Feb 2022 | 53.76 | 54.16 | 52.98 | 53.03 | 52.50 | 932,900 |
22 Feb 2022 | 53.01 | 53.75 | 52.65 | 53.37 | 52.84 | 1,301,700 |
18 Feb 2022 | 53.84 | 53.98 | 53.01 | 53.03 | 52.50 | 661,500 |
17 Feb 2022 | 53.90 | 54.16 | 53.56 | 53.75 | 53.22 | 839,000 |
16 Feb 2022 | 53.77 | 54.65 | 53.68 | 54.22 | 53.68 | 753,500 |
15 Feb 2022 | 54.03 | 54.13 | 53.57 | 53.75 | 53.22 | 721,300 |
14 Feb 2022 | 54.43 | 54.60 | 53.33 | 53.67 | 53.14 | 1,293,300 |
11 Feb 2022 | 55.00 | 55.66 | 54.29 | 54.70 | 54.16 | 1,287,600 |
10 Feb 2022 | 56.21 | 56.55 | 54.58 | 54.78 | 54.24 | 982,200 |
09 Feb 2022 | 58.45 | 58.49 | 57.94 | 58.25 | 57.67 | 675,800 |
08 Feb 2022 | 57.72 | 58.18 | 57.40 | 58.03 | 57.45 | 859,400 |
07 Feb 2022 | 57.15 | 57.78 | 57.07 | 57.47 | 56.90 | 982,600 |
04 Feb 2022 | 57.03 | 57.50 | 56.75 | 57.12 | 56.55 | 799,200 |
03 Feb 2022 | 57.81 | 57.87 | 57.21 | 57.26 | 56.69 | 813,200 |
02 Feb 2022 | 57.40 | 58.16 | 57.37 | 57.86 | 57.29 | 646,000 |
01 Feb 2022 | 56.51 | 57.39 | 56.35 | 57.31 | 56.74 | 959,500 |
31 Jan 2022 | 55.77 | 56.69 | 55.67 | 56.60 | 56.04 | 621,400 |
28 Jan 2022 | 55.07 | 56.01 | 54.82 | 55.91 | 55.36 | 981,500 |
27 Jan 2022 | 55.67 | 56.17 | 55.06 | 55.20 | 54.65 | 1,039,600 |
26 Jan 2022 | 55.88 | 56.45 | 54.99 | 55.42 | 54.87 | 843,000 |
25 Jan 2022 | 54.81 | 55.79 | 53.94 | 55.38 | 54.83 | 958,100 |
24 Jan 2022 | 55.09 | 55.36 | 54.07 | 55.18 | 54.63 | 1,116,300 |
21 Jan 2022 | 56.64 | 56.86 | 55.64 | 55.92 | 55.37 | 946,100 |
20 Jan 2022 | 57.39 | 57.69 | 56.86 | 56.88 | 56.32 | 754,100 |
19 Jan 2022 | 58.16 | 58.16 | 56.92 | 57.13 | 56.56 | 1,027,600 |
18 Jan 2022 | 57.48 | 58.03 | 57.20 | 57.96 | 57.39 | 568,700 |
14 Jan 2022 | 57.07 | 57.79 | 57.01 | 57.50 | 56.93 | 524,000 |
13 Jan 2022 | 57.36 | 57.87 | 57.36 | 57.59 | 57.02 | 592,700 |
12 Jan 2022 | 56.96 | 57.56 | 56.91 | 57.22 | 56.65 | 843,900 |
11 Jan 2022 | 56.03 | 56.77 | 55.76 | 56.72 | 56.16 | 459,100 |
10 Jan 2022 | 56.28 | 56.28 | 55.59 | 55.93 | 55.38 | 548,500 |
07 Jan 2022 | 55.61 | 56.23 | 55.61 | 56.09 | 55.53 | 675,400 |
06 Jan 2022 | 55.59 | 55.93 | 55.09 | 55.62 | 55.07 | 692,300 |
05 Jan 2022 | 55.88 | 56.24 | 55.47 | 55.53 | 54.98 | 787,300 |
04 Jan 2022 | 56.27 | 56.35 | 55.63 | 55.68 | 55.13 | 1,175,600 |
03 Jan 2022 | 56.02 | 56.33 | 55.71 | 55.77 | 55.22 | 351,900 |
31 Dec 2021 | 55.27 | 55.85 | 55.18 | 55.69 | 55.14 | 570,300 |
30 Dec 2021 | 54.97 | 55.30 | 54.97 | 55.16 | 54.61 | 393,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |