Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 50.83 | 52.09 | 50.55 | 51.69 | 51.69 | 677,900 |
26 May 2022 | 50.68 | 52.21 | 50.63 | 51.48 | 51.48 | 985,300 |
25 May 2022 | 47.88 | 50.13 | 47.83 | 49.73 | 49.73 | 1,354,800 |
24 May 2022 | 47.35 | 48.45 | 46.47 | 47.70 | 47.70 | 1,234,700 |
23 May 2022 | 46.20 | 48.17 | 45.91 | 48.08 | 48.08 | 773,000 |
20 May 2022 | 46.58 | 47.14 | 44.71 | 45.61 | 45.61 | 1,053,600 |
19 May 2022 | 45.90 | 47.50 | 45.06 | 46.16 | 46.16 | 1,081,600 |
18 May 2022 | 48.58 | 48.98 | 46.16 | 46.82 | 46.82 | 1,167,700 |
17 May 2022 | 48.38 | 49.09 | 47.52 | 48.07 | 48.07 | 997,500 |
16 May 2022 | 45.57 | 47.97 | 45.28 | 47.48 | 47.48 | 1,474,900 |
13 May 2022 | 45.04 | 46.13 | 44.74 | 45.13 | 45.13 | 1,322,000 |
12 May 2022 | 44.39 | 44.50 | 42.31 | 44.12 | 44.12 | 1,377,100 |
12 May 2022 | 0.25 Dividend | |||||
11 May 2022 | 45.98 | 47.31 | 44.37 | 44.64 | 44.39 | 971,700 |
10 May 2022 | 45.52 | 46.67 | 43.84 | 45.19 | 44.94 | 1,446,700 |
09 May 2022 | 47.21 | 47.41 | 44.09 | 44.68 | 44.43 | 1,815,100 |
06 May 2022 | 49.19 | 49.65 | 47.78 | 48.73 | 48.46 | 1,187,700 |
05 May 2022 | 50.40 | 50.89 | 46.92 | 48.41 | 48.14 | 1,117,700 |
04 May 2022 | 48.87 | 50.76 | 48.13 | 50.53 | 50.25 | 1,055,700 |
03 May 2022 | 45.00 | 48.04 | 44.97 | 47.68 | 47.41 | 1,112,400 |
02 May 2022 | 45.88 | 46.33 | 44.11 | 44.96 | 44.71 | 1,130,000 |
29 Apr 2022 | 47.49 | 48.56 | 45.77 | 46.03 | 45.77 | 1,454,100 |
28 Apr 2022 | 43.01 | 47.68 | 42.57 | 47.29 | 47.03 | 2,208,900 |
27 Apr 2022 | 42.49 | 43.72 | 41.84 | 42.73 | 42.49 | 1,458,400 |
26 Apr 2022 | 43.51 | 44.86 | 42.03 | 42.18 | 41.94 | 1,564,700 |
25 Apr 2022 | 44.00 | 44.00 | 41.68 | 43.51 | 43.27 | 2,019,200 |
22 Apr 2022 | 47.03 | 48.36 | 45.25 | 45.74 | 45.48 | 1,868,000 |
21 Apr 2022 | 50.21 | 50.50 | 47.35 | 47.48 | 47.21 | 2,720,100 |
20 Apr 2022 | 49.61 | 50.34 | 49.22 | 49.67 | 49.39 | 1,838,400 |
19 Apr 2022 | 49.13 | 49.96 | 48.64 | 49.28 | 49.00 | 1,035,700 |
18 Apr 2022 | 49.42 | 50.15 | 48.50 | 49.38 | 49.10 | 1,201,800 |
14 Apr 2022 | 48.12 | 49.17 | 47.90 | 48.87 | 48.60 | 825,000 |
13 Apr 2022 | 47.34 | 48.25 | 46.52 | 48.21 | 47.94 | 1,018,800 |
12 Apr 2022 | 45.50 | 47.29 | 45.50 | 46.30 | 46.04 | 1,690,900 |
11 Apr 2022 | 44.84 | 45.23 | 44.15 | 44.69 | 44.44 | 1,672,200 |
08 Apr 2022 | 45.05 | 45.66 | 44.42 | 45.29 | 45.04 | 1,191,500 |
07 Apr 2022 | 44.94 | 45.80 | 43.54 | 44.72 | 44.47 | 1,549,600 |
06 Apr 2022 | 44.55 | 44.96 | 43.96 | 44.63 | 44.38 | 1,639,900 |
05 Apr 2022 | 44.36 | 45.69 | 43.87 | 44.03 | 43.78 | 1,739,200 |
04 Apr 2022 | 44.80 | 45.75 | 43.94 | 44.79 | 44.54 | 1,260,500 |
01 Apr 2022 | 42.85 | 44.27 | 42.77 | 44.20 | 43.95 | 1,272,400 |
31 Mar 2022 | 42.54 | 45.12 | 42.52 | 42.78 | 42.54 | 1,753,000 |
30 Mar 2022 | 43.62 | 44.39 | 43.18 | 43.42 | 43.18 | 1,050,200 |
29 Mar 2022 | 41.50 | 43.19 | 40.96 | 43.17 | 42.93 | 1,561,400 |
28 Mar 2022 | 43.00 | 43.20 | 42.29 | 42.89 | 42.65 | 1,040,400 |
25 Mar 2022 | 41.42 | 44.40 | 41.24 | 44.26 | 44.01 | 1,765,800 |
24 Mar 2022 | 41.86 | 41.97 | 41.10 | 41.42 | 41.19 | 1,100,900 |
23 Mar 2022 | 41.54 | 42.28 | 41.01 | 41.59 | 41.36 | 974,800 |
22 Mar 2022 | 41.35 | 42.12 | 40.42 | 40.84 | 40.61 | 843,500 |
21 Mar 2022 | 41.19 | 41.92 | 40.75 | 41.58 | 41.35 | 1,088,100 |
18 Mar 2022 | 40.44 | 40.57 | 39.43 | 40.24 | 40.01 | 3,705,800 |
17 Mar 2022 | 39.48 | 41.03 | 38.41 | 40.43 | 40.20 | 1,954,800 |
16 Mar 2022 | 39.18 | 39.29 | 37.03 | 38.60 | 38.38 | 1,951,500 |
15 Mar 2022 | 39.48 | 40.18 | 38.53 | 39.09 | 38.87 | 1,735,900 |
14 Mar 2022 | 41.40 | 41.55 | 39.14 | 40.85 | 40.62 | 1,917,600 |
11 Mar 2022 | 42.01 | 42.85 | 41.37 | 41.88 | 41.65 | 1,387,100 |
10 Mar 2022 | 41.82 | 43.03 | 41.25 | 42.81 | 42.57 | 1,594,500 |
09 Mar 2022 | 40.39 | 43.51 | 39.18 | 41.51 | 41.28 | 2,859,800 |
08 Mar 2022 | 42.88 | 45.40 | 41.86 | 42.02 | 41.78 | 2,965,300 |
07 Mar 2022 | 40.00 | 43.45 | 39.90 | 42.07 | 41.83 | 3,271,200 |
04 Mar 2022 | 38.50 | 39.96 | 38.22 | 39.49 | 39.27 | 1,765,700 |
03 Mar 2022 | 37.55 | 38.64 | 36.88 | 38.61 | 38.39 | 1,680,100 |
02 Mar 2022 | 37.03 | 38.54 | 36.53 | 38.03 | 37.82 | 2,288,700 |
01 Mar 2022 | 36.36 | 37.71 | 35.89 | 36.54 | 36.34 | 2,634,600 |
28 Feb 2022 | 33.68 | 36.28 | 33.61 | 36.23 | 36.03 | 2,394,500 |
25 Feb 2022 | 33.81 | 34.30 | 33.44 | 34.23 | 34.04 | 1,491,200 |
24 Feb 2022 | 34.21 | 34.31 | 32.54 | 33.68 | 33.49 | 1,521,000 |
23 Feb 2022 | 33.52 | 34.03 | 33.02 | 33.60 | 33.41 | 1,148,800 |
22 Feb 2022 | 34.52 | 34.56 | 32.79 | 33.12 | 32.93 | 1,039,800 |
18 Feb 2022 | 33.83 | 34.45 | 33.20 | 33.61 | 33.42 | 1,020,600 |
17 Feb 2022 | 34.75 | 35.46 | 34.02 | 34.56 | 34.37 | 1,116,600 |
16 Feb 2022 | 34.50 | 35.35 | 34.42 | 35.12 | 34.92 | 1,804,400 |
15 Feb 2022 | 32.65 | 34.35 | 32.39 | 34.26 | 34.07 | 1,221,300 |
14 Feb 2022 | 33.73 | 34.10 | 33.01 | 33.54 | 33.35 | 1,077,300 |
11 Feb 2022 | 32.80 | 34.27 | 32.72 | 34.01 | 33.82 | 1,507,500 |
10 Feb 2022 | 32.18 | 33.58 | 32.13 | 32.64 | 32.46 | 1,488,200 |
10 Feb 2022 | 0.25 Dividend | |||||
09 Feb 2022 | 32.62 | 33.17 | 32.25 | 32.62 | 32.19 | 1,345,400 |
08 Feb 2022 | 32.59 | 32.85 | 31.86 | 32.59 | 32.16 | 1,427,500 |
07 Feb 2022 | 31.95 | 32.99 | 31.55 | 32.34 | 31.91 | 1,506,200 |
04 Feb 2022 | 30.61 | 32.79 | 30.19 | 32.48 | 32.05 | 2,163,600 |
03 Feb 2022 | 29.70 | 30.33 | 29.29 | 30.30 | 29.90 | 1,526,000 |
02 Feb 2022 | 30.54 | 30.67 | 29.22 | 29.85 | 29.46 | 1,674,900 |
01 Feb 2022 | 29.57 | 30.80 | 29.35 | 30.38 | 29.98 | 2,519,600 |
31 Jan 2022 | 28.04 | 29.30 | 27.71 | 28.70 | 28.32 | 1,770,100 |
28 Jan 2022 | 27.50 | 28.54 | 27.02 | 28.44 | 28.06 | 1,907,800 |
27 Jan 2022 | 29.18 | 29.32 | 27.24 | 27.68 | 27.31 | 1,517,900 |
26 Jan 2022 | 29.50 | 29.87 | 27.86 | 28.27 | 27.90 | 1,375,900 |
25 Jan 2022 | 27.67 | 29.60 | 27.04 | 29.19 | 28.80 | 1,410,100 |
24 Jan 2022 | 26.01 | 28.15 | 25.56 | 28.07 | 27.70 | 1,533,500 |
21 Jan 2022 | 27.44 | 28.06 | 26.71 | 26.97 | 26.61 | 1,829,600 |
20 Jan 2022 | 28.56 | 29.26 | 27.67 | 27.75 | 27.38 | 1,171,000 |
19 Jan 2022 | 29.80 | 29.80 | 28.50 | 28.86 | 28.48 | 957,300 |
18 Jan 2022 | 31.11 | 31.24 | 28.76 | 29.32 | 28.93 | 1,782,200 |
14 Jan 2022 | 28.72 | 30.63 | 28.70 | 30.40 | 30.00 | 1,117,400 |
13 Jan 2022 | 28.78 | 29.45 | 28.61 | 28.88 | 28.50 | 898,500 |
12 Jan 2022 | 29.39 | 29.51 | 28.33 | 28.56 | 28.18 | 2,083,300 |
11 Jan 2022 | 28.60 | 30.02 | 28.16 | 29.41 | 29.02 | 1,514,200 |
10 Jan 2022 | 27.93 | 28.21 | 27.36 | 28.06 | 27.69 | 967,200 |
07 Jan 2022 | 27.80 | 28.33 | 27.50 | 27.78 | 27.41 | 793,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |