Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 34.29 | 34.29 | 32.34 | 32.81 | 32.81 | 115,100 |
19 May 2022 | 33.19 | 34.53 | 33.19 | 34.04 | 34.04 | 179,900 |
18 May 2022 | 33.95 | 34.85 | 33.13 | 33.46 | 33.46 | 123,700 |
17 May 2022 | 33.75 | 34.81 | 33.39 | 34.51 | 34.51 | 231,000 |
16 May 2022 | 33.31 | 33.60 | 32.64 | 33.03 | 33.03 | 122,400 |
13 May 2022 | 33.90 | 34.05 | 33.12 | 33.31 | 33.31 | 120,200 |
12 May 2022 | 33.21 | 33.47 | 32.46 | 33.40 | 33.40 | 111,400 |
11 May 2022 | 33.77 | 34.73 | 32.83 | 33.09 | 33.09 | 86,100 |
10 May 2022 | 34.95 | 35.35 | 33.23 | 33.85 | 33.85 | 86,200 |
09 May 2022 | 34.21 | 35.82 | 33.85 | 34.43 | 34.43 | 125,600 |
06 May 2022 | 35.27 | 35.92 | 34.35 | 34.84 | 34.84 | 85,000 |
05 May 2022 | 36.97 | 37.16 | 34.87 | 35.35 | 35.35 | 162,500 |
05 May 2022 | 0.07 Dividend | |||||
04 May 2022 | 36.51 | 37.38 | 34.70 | 37.35 | 37.28 | 143,900 |
03 May 2022 | 35.81 | 36.62 | 35.34 | 36.17 | 36.10 | 86,800 |
02 May 2022 | 35.73 | 36.58 | 35.07 | 35.89 | 35.82 | 94,800 |
29 Apr 2022 | 36.02 | 36.49 | 35.39 | 35.45 | 35.38 | 189,400 |
28 Apr 2022 | 36.26 | 36.54 | 35.51 | 36.31 | 36.24 | 77,300 |
27 Apr 2022 | 36.21 | 36.78 | 35.78 | 35.91 | 35.84 | 103,700 |
26 Apr 2022 | 37.41 | 37.76 | 36.16 | 36.32 | 36.25 | 80,500 |
25 Apr 2022 | 37.57 | 37.90 | 36.82 | 37.76 | 37.69 | 144,700 |
22 Apr 2022 | 38.67 | 39.30 | 37.76 | 38.09 | 38.02 | 71,000 |
21 Apr 2022 | 39.85 | 40.57 | 38.67 | 38.94 | 38.87 | 82,300 |
20 Apr 2022 | 39.59 | 40.37 | 39.33 | 39.39 | 39.32 | 110,000 |
19 Apr 2022 | 37.85 | 39.41 | 37.85 | 39.29 | 39.22 | 84,800 |
18 Apr 2022 | 37.80 | 38.35 | 37.55 | 37.80 | 37.73 | 67,900 |
14 Apr 2022 | 38.26 | 38.69 | 37.76 | 37.93 | 37.86 | 66,800 |
13 Apr 2022 | 37.01 | 38.12 | 36.28 | 37.99 | 37.92 | 137,600 |
12 Apr 2022 | 37.56 | 38.04 | 36.78 | 37.01 | 36.94 | 91,100 |
11 Apr 2022 | 37.37 | 38.15 | 37.07 | 37.07 | 37.00 | 94,600 |
08 Apr 2022 | 38.59 | 38.60 | 37.63 | 37.64 | 37.57 | 131,500 |
07 Apr 2022 | 39.57 | 39.61 | 38.20 | 38.45 | 38.38 | 237,200 |
06 Apr 2022 | 40.28 | 40.81 | 39.42 | 39.42 | 39.35 | 111,100 |
05 Apr 2022 | 43.32 | 43.32 | 41.05 | 41.09 | 41.01 | 70,200 |
04 Apr 2022 | 42.07 | 43.45 | 41.82 | 43.25 | 43.17 | 191,100 |
01 Apr 2022 | 42.62 | 42.84 | 41.60 | 42.07 | 41.99 | 118,200 |
31 Mar 2022 | 43.22 | 43.24 | 42.22 | 42.40 | 42.32 | 160,800 |
30 Mar 2022 | 45.36 | 45.36 | 43.16 | 43.27 | 43.19 | 98,500 |
29 Mar 2022 | 44.65 | 45.58 | 44.65 | 45.23 | 45.15 | 146,900 |
28 Mar 2022 | 46.14 | 46.14 | 43.88 | 44.33 | 44.25 | 79,600 |
25 Mar 2022 | 45.52 | 46.54 | 44.95 | 46.51 | 46.42 | 107,200 |
24 Mar 2022 | 45.03 | 45.25 | 44.41 | 45.20 | 45.12 | 56,800 |
23 Mar 2022 | 44.58 | 44.98 | 44.08 | 44.63 | 44.55 | 82,000 |
22 Mar 2022 | 44.03 | 45.20 | 44.03 | 44.97 | 44.89 | 97,300 |
21 Mar 2022 | 43.96 | 44.12 | 42.81 | 43.36 | 43.28 | 124,300 |
18 Mar 2022 | 43.73 | 44.16 | 42.35 | 44.02 | 43.94 | 154,600 |
17 Mar 2022 | 43.09 | 44.09 | 42.87 | 44.05 | 43.97 | 81,500 |
16 Mar 2022 | 42.43 | 43.37 | 41.64 | 43.30 | 43.22 | 85,900 |
15 Mar 2022 | 41.96 | 42.64 | 41.55 | 42.00 | 41.92 | 107,700 |
14 Mar 2022 | 42.80 | 42.94 | 41.80 | 42.01 | 41.93 | 60,900 |
11 Mar 2022 | 43.19 | 43.56 | 42.31 | 42.47 | 42.39 | 66,400 |
10 Mar 2022 | 42.72 | 43.06 | 42.03 | 42.93 | 42.85 | 81,300 |
09 Mar 2022 | 44.23 | 44.43 | 43.35 | 43.49 | 43.41 | 122,100 |
08 Mar 2022 | 43.41 | 44.53 | 42.83 | 43.39 | 43.31 | 93,500 |
07 Mar 2022 | 44.71 | 44.71 | 42.87 | 43.04 | 42.96 | 90,300 |
04 Mar 2022 | 46.22 | 46.70 | 44.29 | 44.69 | 44.61 | 119,300 |
03 Mar 2022 | 46.51 | 47.18 | 45.82 | 46.75 | 46.66 | 183,600 |
02 Mar 2022 | 44.97 | 46.10 | 44.24 | 45.85 | 45.76 | 110,200 |
01 Mar 2022 | 45.45 | 46.10 | 43.77 | 44.50 | 44.42 | 259,600 |
28 Feb 2022 | 44.71 | 45.80 | 44.71 | 45.64 | 45.55 | 168,500 |
25 Feb 2022 | 43.53 | 45.51 | 42.82 | 44.99 | 44.91 | 171,300 |
24 Feb 2022 | 43.30 | 43.60 | 42.59 | 43.52 | 43.44 | 113,900 |
23 Feb 2022 | 44.78 | 44.99 | 43.94 | 44.01 | 43.93 | 124,400 |
22 Feb 2022 | 44.26 | 44.88 | 43.98 | 44.43 | 44.35 | 107,100 |
18 Feb 2022 | 44.85 | 45.44 | 44.10 | 44.16 | 44.08 | 70,500 |
17 Feb 2022 | 44.97 | 45.47 | 44.70 | 44.99 | 44.91 | 50,200 |
16 Feb 2022 | 44.78 | 45.76 | 44.75 | 45.43 | 45.34 | 96,200 |
15 Feb 2022 | 44.75 | 45.66 | 44.66 | 44.74 | 44.66 | 109,900 |
14 Feb 2022 | 44.39 | 45.26 | 43.71 | 44.39 | 44.31 | 110,600 |
11 Feb 2022 | 44.44 | 45.05 | 43.84 | 44.29 | 44.21 | 75,000 |
10 Feb 2022 | 45.05 | 45.80 | 44.16 | 44.44 | 44.36 | 109,800 |
10 Feb 2022 | 0.06 Dividend | |||||
09 Feb 2022 | 46.15 | 46.59 | 45.51 | 45.65 | 45.50 | 97,200 |
08 Feb 2022 | 44.26 | 46.19 | 43.65 | 46.15 | 46.00 | 153,700 |
07 Feb 2022 | 44.10 | 45.66 | 43.79 | 44.18 | 44.04 | 83,600 |
04 Feb 2022 | 43.66 | 44.26 | 42.51 | 44.13 | 43.99 | 158,000 |
03 Feb 2022 | 43.58 | 44.23 | 43.32 | 43.62 | 43.48 | 88,800 |
02 Feb 2022 | 43.81 | 44.86 | 43.08 | 43.89 | 43.75 | 92,000 |
01 Feb 2022 | 43.18 | 44.19 | 42.97 | 44.04 | 43.90 | 133,300 |
31 Jan 2022 | 42.64 | 43.57 | 42.14 | 43.28 | 43.14 | 185,500 |
28 Jan 2022 | 42.99 | 43.29 | 41.01 | 43.07 | 42.93 | 132,600 |
27 Jan 2022 | 48.18 | 48.78 | 42.52 | 42.84 | 42.70 | 186,800 |
26 Jan 2022 | 46.43 | 47.67 | 44.78 | 45.10 | 44.96 | 133,900 |
25 Jan 2022 | 46.10 | 46.78 | 44.58 | 46.23 | 46.08 | 141,100 |
24 Jan 2022 | 46.28 | 46.77 | 45.27 | 46.50 | 46.35 | 149,700 |
21 Jan 2022 | 46.56 | 47.21 | 46.15 | 46.70 | 46.55 | 184,100 |
20 Jan 2022 | 48.08 | 48.82 | 46.66 | 47.00 | 46.85 | 152,900 |
19 Jan 2022 | 48.29 | 48.71 | 47.40 | 47.93 | 47.78 | 97,900 |
18 Jan 2022 | 49.10 | 49.55 | 47.73 | 48.31 | 48.16 | 79,100 |
14 Jan 2022 | 48.44 | 49.60 | 48.29 | 49.53 | 49.37 | 76,300 |
13 Jan 2022 | 49.20 | 49.62 | 48.64 | 48.86 | 48.70 | 86,300 |
12 Jan 2022 | 48.89 | 49.25 | 48.23 | 49.05 | 48.89 | 105,500 |
11 Jan 2022 | 48.36 | 49.11 | 47.48 | 48.76 | 48.60 | 92,900 |
10 Jan 2022 | 48.76 | 48.80 | 47.60 | 48.14 | 47.99 | 146,400 |
07 Jan 2022 | 49.26 | 49.87 | 48.61 | 49.00 | 48.84 | 151,800 |
06 Jan 2022 | 48.64 | 50.18 | 48.63 | 49.49 | 49.33 | 134,800 |
05 Jan 2022 | 48.16 | 49.19 | 48.06 | 48.56 | 48.41 | 214,800 |
04 Jan 2022 | 46.50 | 48.23 | 46.50 | 47.97 | 47.82 | 66,100 |
03 Jan 2022 | 46.26 | 47.40 | 46.01 | 46.27 | 46.12 | 57,600 |
31 Dec 2021 | 45.85 | 46.64 | 45.85 | 46.26 | 46.11 | 43,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |