Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 38.74 | 39.53 | 38.73 | 39.52 | 39.52 | 506,600 |
26 May 2022 | 39.14 | 39.29 | 38.52 | 38.54 | 38.54 | 546,500 |
25 May 2022 | 38.73 | 39.10 | 38.56 | 38.78 | 38.78 | 579,600 |
24 May 2022 | 38.74 | 38.80 | 37.69 | 38.73 | 38.73 | 802,900 |
23 May 2022 | 38.70 | 38.91 | 38.15 | 38.67 | 38.67 | 558,500 |
20 May 2022 | 38.70 | 38.70 | 37.55 | 38.19 | 38.19 | 791,000 |
20 May 2022 | 0.5 Dividend | |||||
19 May 2022 | 38.91 | 39.44 | 38.47 | 38.62 | 38.12 | 760,600 |
18 May 2022 | 40.04 | 40.41 | 39.11 | 39.35 | 38.84 | 772,000 |
17 May 2022 | 39.18 | 40.19 | 38.92 | 40.14 | 39.62 | 753,000 |
16 May 2022 | 38.93 | 39.12 | 38.31 | 38.79 | 38.29 | 610,300 |
13 May 2022 | 38.62 | 38.89 | 37.72 | 38.84 | 38.34 | 1,021,700 |
12 May 2022 | 37.38 | 38.31 | 37.33 | 38.29 | 37.79 | 1,029,300 |
11 May 2022 | 37.71 | 38.49 | 37.27 | 37.33 | 36.85 | 651,500 |
10 May 2022 | 38.57 | 38.96 | 37.19 | 37.55 | 37.06 | 1,052,100 |
09 May 2022 | 39.33 | 39.56 | 38.15 | 38.33 | 37.83 | 531,600 |
06 May 2022 | 39.97 | 40.38 | 39.33 | 39.68 | 39.17 | 628,400 |
05 May 2022 | 40.99 | 41.15 | 39.87 | 40.30 | 39.78 | 348,000 |
04 May 2022 | 40.83 | 41.30 | 39.99 | 41.19 | 40.66 | 489,500 |
03 May 2022 | 40.07 | 40.88 | 39.72 | 40.78 | 40.25 | 574,700 |
02 May 2022 | 40.98 | 41.31 | 39.29 | 40.06 | 39.54 | 671,800 |
29 Apr 2022 | 42.74 | 42.74 | 40.74 | 40.84 | 40.31 | 963,700 |
28 Apr 2022 | 42.74 | 43.15 | 42.23 | 43.00 | 42.44 | 541,900 |
27 Apr 2022 | 42.96 | 43.28 | 42.44 | 42.46 | 41.91 | 1,189,700 |
26 Apr 2022 | 43.68 | 44.07 | 43.00 | 43.12 | 42.56 | 455,800 |
25 Apr 2022 | 43.79 | 44.05 | 42.85 | 43.97 | 43.40 | 585,900 |
22 Apr 2022 | 44.73 | 44.73 | 43.87 | 43.89 | 43.32 | 527,900 |
21 Apr 2022 | 45.35 | 45.50 | 44.73 | 44.87 | 44.29 | 556,600 |
20 Apr 2022 | 44.46 | 45.06 | 44.46 | 44.86 | 44.28 | 545,900 |
19 Apr 2022 | 43.46 | 44.34 | 43.46 | 44.23 | 43.66 | 403,100 |
18 Apr 2022 | 43.67 | 44.00 | 43.15 | 43.35 | 42.79 | 253,600 |
14 Apr 2022 | 43.62 | 44.07 | 43.58 | 43.67 | 43.10 | 457,300 |
13 Apr 2022 | 43.10 | 43.50 | 42.82 | 43.48 | 42.92 | 440,700 |
12 Apr 2022 | 43.09 | 43.60 | 42.68 | 42.99 | 42.43 | 410,600 |
11 Apr 2022 | 43.18 | 43.70 | 42.89 | 43.16 | 42.60 | 499,200 |
08 Apr 2022 | 43.43 | 43.62 | 42.98 | 43.18 | 42.62 | 556,200 |
07 Apr 2022 | 44.28 | 44.28 | 42.83 | 43.32 | 42.76 | 570,700 |
06 Apr 2022 | 44.50 | 44.81 | 44.11 | 44.46 | 43.88 | 313,200 |
05 Apr 2022 | 45.58 | 46.14 | 44.59 | 44.63 | 44.05 | 542,200 |
04 Apr 2022 | 46.54 | 46.54 | 45.23 | 45.65 | 45.06 | 380,800 |
01 Apr 2022 | 46.07 | 46.60 | 45.87 | 46.59 | 45.99 | 467,700 |
31 Mar 2022 | 46.61 | 46.94 | 45.74 | 45.74 | 45.15 | 676,500 |
30 Mar 2022 | 46.83 | 46.99 | 46.29 | 46.56 | 45.96 | 424,000 |
29 Mar 2022 | 45.88 | 47.01 | 45.59 | 46.83 | 46.22 | 861,300 |
28 Mar 2022 | 45.53 | 45.53 | 44.91 | 45.32 | 44.73 | 726,500 |
25 Mar 2022 | 44.57 | 45.50 | 44.45 | 45.50 | 44.91 | 614,300 |
24 Mar 2022 | 44.06 | 44.46 | 43.64 | 44.46 | 43.88 | 449,100 |
23 Mar 2022 | 44.60 | 44.62 | 43.72 | 43.79 | 43.22 | 474,100 |
22 Mar 2022 | 44.84 | 45.10 | 44.44 | 44.66 | 44.08 | 381,400 |
21 Mar 2022 | 44.67 | 44.96 | 44.34 | 44.54 | 43.96 | 371,600 |
18 Mar 2022 | 44.52 | 44.70 | 44.13 | 44.61 | 44.03 | 1,027,300 |
17 Mar 2022 | 43.54 | 44.73 | 43.53 | 44.60 | 44.02 | 759,100 |
16 Mar 2022 | 44.06 | 44.31 | 42.81 | 43.85 | 43.28 | 667,000 |
15 Mar 2022 | 43.91 | 44.27 | 43.27 | 43.66 | 43.09 | 446,500 |
14 Mar 2022 | 44.48 | 44.77 | 43.51 | 43.73 | 43.16 | 421,500 |
11 Mar 2022 | 44.65 | 45.08 | 44.11 | 44.19 | 43.62 | 356,400 |
10 Mar 2022 | 44.12 | 44.69 | 44.00 | 44.54 | 43.96 | 486,300 |
09 Mar 2022 | 44.45 | 45.07 | 44.32 | 44.74 | 44.16 | 642,000 |
08 Mar 2022 | 44.05 | 44.43 | 43.57 | 43.72 | 43.15 | 730,500 |
07 Mar 2022 | 43.87 | 44.63 | 43.55 | 43.84 | 43.27 | 798,300 |
04 Mar 2022 | 43.28 | 44.06 | 43.04 | 43.95 | 43.38 | 976,000 |
03 Mar 2022 | 43.98 | 43.98 | 43.21 | 43.85 | 43.28 | 615,900 |
02 Mar 2022 | 43.70 | 44.22 | 43.49 | 43.79 | 43.22 | 1,042,200 |
01 Mar 2022 | 43.79 | 43.96 | 43.07 | 43.49 | 42.93 | 1,123,200 |
28 Feb 2022 | 43.07 | 44.08 | 42.82 | 43.60 | 43.04 | 1,698,700 |
25 Feb 2022 | 42.95 | 43.87 | 42.95 | 43.84 | 43.27 | 717,400 |
24 Feb 2022 | 41.51 | 42.74 | 40.95 | 42.63 | 42.08 | 1,281,200 |
23 Feb 2022 | 43.54 | 43.81 | 42.23 | 42.24 | 41.69 | 813,800 |
22 Feb 2022 | 43.02 | 43.45 | 42.57 | 43.02 | 42.46 | 912,500 |
18 Feb 2022 | 43.47 | 44.03 | 43.11 | 43.13 | 42.57 | 1,238,100 |
18 Feb 2022 | 0.5 Dividend | |||||
17 Feb 2022 | 43.58 | 44.13 | 43.44 | 43.97 | 42.91 | 1,338,300 |
16 Feb 2022 | 43.47 | 44.40 | 43.37 | 43.92 | 42.86 | 2,491,600 |
15 Feb 2022 | 42.50 | 43.56 | 42.37 | 43.26 | 42.21 | 1,297,200 |
14 Feb 2022 | 42.31 | 42.74 | 41.69 | 42.03 | 41.01 | 1,035,700 |
11 Feb 2022 | 41.47 | 42.49 | 41.47 | 42.16 | 41.14 | 839,400 |
10 Feb 2022 | 41.30 | 42.28 | 41.16 | 41.33 | 40.33 | 861,400 |
09 Feb 2022 | 43.02 | 43.16 | 41.39 | 41.93 | 40.92 | 1,582,100 |
08 Feb 2022 | 42.76 | 42.84 | 41.76 | 42.08 | 41.06 | 939,200 |
07 Feb 2022 | 42.66 | 43.05 | 42.41 | 42.62 | 41.59 | 840,500 |
04 Feb 2022 | 42.70 | 42.97 | 41.93 | 42.61 | 41.58 | 998,300 |
03 Feb 2022 | 43.22 | 43.30 | 42.72 | 42.84 | 41.80 | 468,200 |
02 Feb 2022 | 43.40 | 43.86 | 43.28 | 43.35 | 42.30 | 873,600 |
01 Feb 2022 | 43.09 | 43.55 | 42.70 | 43.40 | 42.35 | 1,031,200 |
31 Jan 2022 | 42.32 | 43.13 | 41.90 | 43.12 | 42.08 | 998,900 |
28 Jan 2022 | 41.76 | 42.62 | 40.85 | 42.61 | 41.58 | 857,400 |
27 Jan 2022 | 43.00 | 43.39 | 41.65 | 41.79 | 40.78 | 735,100 |
26 Jan 2022 | 43.19 | 43.85 | 42.32 | 42.72 | 41.69 | 949,500 |
25 Jan 2022 | 42.73 | 43.32 | 41.92 | 42.94 | 41.90 | 1,053,600 |
24 Jan 2022 | 42.72 | 43.36 | 41.39 | 43.27 | 42.22 | 1,574,000 |
21 Jan 2022 | 43.97 | 44.17 | 43.06 | 43.36 | 42.31 | 959,800 |
20 Jan 2022 | 45.32 | 46.06 | 44.00 | 44.08 | 43.01 | 688,400 |
19 Jan 2022 | 47.22 | 47.23 | 45.50 | 45.50 | 44.40 | 586,600 |
18 Jan 2022 | 47.10 | 47.24 | 46.62 | 46.92 | 45.79 | 957,800 |
14 Jan 2022 | 47.00 | 47.32 | 46.60 | 47.29 | 46.15 | 964,100 |
13 Jan 2022 | 46.85 | 47.44 | 46.70 | 47.13 | 45.99 | 776,800 |
12 Jan 2022 | 47.06 | 47.18 | 46.50 | 46.70 | 45.57 | 729,800 |
11 Jan 2022 | 46.98 | 46.98 | 46.10 | 46.81 | 45.68 | 705,300 |
10 Jan 2022 | 47.05 | 47.44 | 46.65 | 46.81 | 45.68 | 1,157,100 |
07 Jan 2022 | 46.56 | 47.40 | 46.23 | 46.85 | 45.72 | 856,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |