Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 36.08 | 36.08 | 33.40 | 33.52 | 33.52 | 128,100 |
19 May 2022 | 39.00 | 39.00 | 34.64 | 35.63 | 35.63 | 182,000 |
18 May 2022 | 39.06 | 39.87 | 37.99 | 38.31 | 38.31 | 115,500 |
17 May 2022 | 37.62 | 38.65 | 37.57 | 38.53 | 38.53 | 39,000 |
16 May 2022 | 37.04 | 37.42 | 36.64 | 37.09 | 37.09 | 38,200 |
13 May 2022 | 36.68 | 37.84 | 36.61 | 36.99 | 36.99 | 41,900 |
12 May 2022 | 36.01 | 36.44 | 35.81 | 36.34 | 36.34 | 36,200 |
11 May 2022 | 36.30 | 37.28 | 35.98 | 36.07 | 36.07 | 36,300 |
10 May 2022 | 37.12 | 37.49 | 35.96 | 36.30 | 36.30 | 43,600 |
09 May 2022 | 36.18 | 37.17 | 35.90 | 36.87 | 36.87 | 67,100 |
06 May 2022 | 36.58 | 36.91 | 36.01 | 36.57 | 36.57 | 47,100 |
05 May 2022 | 38.39 | 38.47 | 36.25 | 36.66 | 36.66 | 45,000 |
04 May 2022 | 38.14 | 38.80 | 37.27 | 38.62 | 38.62 | 50,300 |
03 May 2022 | 37.33 | 37.90 | 36.89 | 37.50 | 37.50 | 47,400 |
02 May 2022 | 37.01 | 37.82 | 36.84 | 37.24 | 37.24 | 73,000 |
29 Apr 2022 | 38.69 | 38.69 | 37.15 | 37.28 | 37.28 | 77,000 |
28 Apr 2022 | 38.26 | 38.52 | 37.27 | 38.39 | 38.39 | 50,900 |
27 Apr 2022 | 37.84 | 38.66 | 37.52 | 37.95 | 37.95 | 72,000 |
26 Apr 2022 | 39.21 | 39.45 | 38.01 | 38.10 | 38.10 | 56,900 |
25 Apr 2022 | 39.53 | 39.69 | 38.42 | 39.55 | 39.55 | 52,600 |
22 Apr 2022 | 40.48 | 40.52 | 39.69 | 39.88 | 39.88 | 53,000 |
21 Apr 2022 | 41.82 | 42.49 | 40.62 | 40.76 | 40.76 | 40,900 |
20 Apr 2022 | 41.73 | 42.39 | 41.73 | 41.77 | 41.77 | 30,400 |
19 Apr 2022 | 41.30 | 42.13 | 41.30 | 41.61 | 41.61 | 45,500 |
18 Apr 2022 | 41.41 | 41.70 | 41.01 | 41.24 | 41.24 | 44,500 |
14 Apr 2022 | 42.63 | 42.63 | 41.43 | 41.56 | 41.56 | 46,300 |
13 Apr 2022 | 40.96 | 42.07 | 40.92 | 41.89 | 41.89 | 47,200 |
12 Apr 2022 | 41.00 | 41.68 | 40.97 | 41.21 | 41.21 | 49,600 |
11 Apr 2022 | 41.42 | 41.91 | 40.77 | 40.88 | 40.88 | 63,200 |
08 Apr 2022 | 42.44 | 42.80 | 41.64 | 41.72 | 41.72 | 49,100 |
07 Apr 2022 | 42.44 | 42.65 | 42.01 | 42.47 | 42.47 | 58,200 |
06 Apr 2022 | 42.71 | 43.38 | 42.34 | 42.57 | 42.57 | 73,100 |
05 Apr 2022 | 44.20 | 44.66 | 42.73 | 42.88 | 42.88 | 117,600 |
04 Apr 2022 | 45.70 | 45.74 | 43.92 | 43.99 | 43.99 | 124,200 |
01 Apr 2022 | 46.00 | 46.36 | 45.06 | 45.70 | 45.70 | 110,300 |
31 Mar 2022 | 46.91 | 48.12 | 45.62 | 45.90 | 45.90 | 132,800 |
30 Mar 2022 | 45.92 | 47.76 | 45.62 | 47.07 | 47.07 | 87,300 |
29 Mar 2022 | 45.48 | 46.04 | 45.39 | 45.91 | 45.91 | 65,900 |
28 Mar 2022 | 45.99 | 46.55 | 44.95 | 45.30 | 45.30 | 86,200 |
25 Mar 2022 | 47.15 | 47.17 | 45.57 | 45.88 | 45.88 | 105,000 |
24 Mar 2022 | 46.47 | 47.13 | 46.16 | 46.97 | 46.97 | 35,400 |
23 Mar 2022 | 47.27 | 47.27 | 46.22 | 46.45 | 46.45 | 46,000 |
22 Mar 2022 | 47.01 | 48.05 | 46.91 | 47.36 | 47.36 | 72,200 |
21 Mar 2022 | 46.30 | 47.17 | 46.03 | 47.12 | 47.12 | 63,000 |
18 Mar 2022 | 46.31 | 46.80 | 45.57 | 45.80 | 45.80 | 272,200 |
17 Mar 2022 | 45.06 | 46.36 | 44.66 | 46.29 | 46.29 | 38,500 |
16 Mar 2022 | 45.96 | 46.24 | 44.45 | 44.80 | 44.80 | 99,600 |
15 Mar 2022 | 46.51 | 46.54 | 45.36 | 45.74 | 45.74 | 65,000 |
14 Mar 2022 | 46.56 | 47.00 | 46.11 | 46.33 | 46.33 | 73,200 |
11 Mar 2022 | 46.60 | 47.13 | 46.20 | 46.35 | 46.35 | 47,700 |
10 Mar 2022 | 44.97 | 46.34 | 44.48 | 46.19 | 46.19 | 39,500 |
09 Mar 2022 | 44.56 | 45.62 | 44.02 | 45.57 | 45.57 | 123,700 |
08 Mar 2022 | 44.88 | 44.88 | 43.60 | 43.81 | 43.81 | 56,700 |
07 Mar 2022 | 46.20 | 46.87 | 44.81 | 44.90 | 44.90 | 64,600 |
04 Mar 2022 | 45.76 | 46.50 | 45.16 | 46.44 | 46.44 | 45,300 |
03 Mar 2022 | 45.96 | 46.46 | 45.64 | 46.16 | 46.16 | 78,600 |
02 Mar 2022 | 43.94 | 45.96 | 43.94 | 45.93 | 45.93 | 63,700 |
01 Mar 2022 | 45.38 | 45.81 | 43.18 | 43.72 | 43.72 | 103,500 |
28 Feb 2022 | 42.99 | 45.33 | 42.66 | 45.26 | 45.26 | 151,900 |
25 Feb 2022 | 43.21 | 43.81 | 42.64 | 43.29 | 43.29 | 84,200 |
24 Feb 2022 | 42.91 | 43.24 | 41.86 | 43.13 | 43.13 | 127,900 |
23 Feb 2022 | 43.01 | 43.95 | 43.01 | 43.59 | 43.59 | 58,400 |
22 Feb 2022 | 43.42 | 43.82 | 42.63 | 43.00 | 43.00 | 96,400 |
18 Feb 2022 | 43.17 | 43.96 | 42.68 | 43.84 | 43.84 | 83,800 |
17 Feb 2022 | 41.69 | 43.82 | 41.56 | 43.43 | 43.43 | 103,400 |
17 Feb 2022 | 0.14 Dividend | |||||
16 Feb 2022 | 41.59 | 42.27 | 41.44 | 42.17 | 42.03 | 38,300 |
15 Feb 2022 | 40.50 | 41.74 | 40.50 | 41.41 | 41.27 | 60,600 |
14 Feb 2022 | 40.37 | 40.72 | 40.02 | 40.27 | 40.14 | 50,900 |
11 Feb 2022 | 39.75 | 40.87 | 39.50 | 40.11 | 39.98 | 52,600 |
10 Feb 2022 | 40.02 | 41.23 | 39.50 | 39.65 | 39.52 | 58,700 |
09 Feb 2022 | 41.94 | 41.94 | 40.18 | 40.23 | 40.10 | 48,400 |
08 Feb 2022 | 39.88 | 41.63 | 39.88 | 41.50 | 41.36 | 81,600 |
07 Feb 2022 | 39.92 | 40.60 | 39.44 | 39.65 | 39.52 | 104,500 |
04 Feb 2022 | 40.62 | 41.32 | 39.63 | 40.03 | 39.90 | 86,100 |
03 Feb 2022 | 39.41 | 41.38 | 39.13 | 40.98 | 40.84 | 100,000 |
02 Feb 2022 | 37.30 | 37.36 | 36.61 | 37.07 | 36.95 | 52,100 |
01 Feb 2022 | 37.21 | 37.61 | 36.71 | 37.47 | 37.35 | 82,000 |
31 Jan 2022 | 36.71 | 37.46 | 36.31 | 37.32 | 37.20 | 99,500 |
28 Jan 2022 | 36.53 | 36.93 | 35.86 | 36.93 | 36.81 | 32,800 |
27 Jan 2022 | 37.16 | 38.00 | 36.46 | 36.55 | 36.43 | 38,000 |
26 Jan 2022 | 38.00 | 38.46 | 36.59 | 37.12 | 37.00 | 45,100 |
25 Jan 2022 | 38.20 | 38.20 | 37.01 | 37.92 | 37.79 | 38,100 |
24 Jan 2022 | 36.89 | 38.86 | 36.18 | 38.59 | 38.46 | 66,700 |
21 Jan 2022 | 36.87 | 38.17 | 36.84 | 37.00 | 36.88 | 51,100 |
20 Jan 2022 | 38.07 | 38.65 | 37.12 | 37.18 | 37.06 | 29,800 |
19 Jan 2022 | 38.12 | 39.17 | 37.73 | 37.83 | 37.70 | 62,600 |
18 Jan 2022 | 39.11 | 39.50 | 37.78 | 37.89 | 37.76 | 45,900 |
14 Jan 2022 | 38.84 | 39.43 | 38.66 | 39.39 | 39.26 | 36,000 |
13 Jan 2022 | 39.15 | 39.45 | 38.85 | 39.25 | 39.12 | 24,200 |
12 Jan 2022 | 39.13 | 39.35 | 38.62 | 38.86 | 38.73 | 41,800 |
11 Jan 2022 | 39.82 | 39.82 | 38.88 | 39.06 | 38.93 | 19,400 |
10 Jan 2022 | 38.86 | 40.29 | 38.57 | 40.06 | 39.93 | 45,800 |
07 Jan 2022 | 39.36 | 39.90 | 39.24 | 39.86 | 39.73 | 31,300 |
06 Jan 2022 | 39.26 | 39.87 | 39.00 | 39.22 | 39.09 | 26,500 |
05 Jan 2022 | 40.11 | 40.35 | 39.36 | 39.63 | 39.50 | 27,200 |
04 Jan 2022 | 40.97 | 40.97 | 39.92 | 39.94 | 39.81 | 50,700 |
03 Jan 2022 | 39.67 | 40.27 | 39.31 | 39.79 | 39.66 | 34,700 |
31 Dec 2021 | 40.00 | 40.06 | 39.30 | 39.45 | 39.32 | 31,300 |
30 Dec 2021 | 40.40 | 40.40 | 39.63 | 39.92 | 39.79 | 24,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |