Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 54.17 | 56.43 | 54.13 | 55.91 | 55.91 | 621,100 |
26 May 2022 | 54.01 | 55.31 | 53.79 | 54.10 | 54.10 | 430,700 |
25 May 2022 | 52.63 | 53.94 | 52.63 | 53.63 | 53.63 | 357,900 |
24 May 2022 | 52.76 | 53.64 | 52.33 | 52.70 | 52.70 | 543,000 |
23 May 2022 | 52.54 | 54.35 | 52.25 | 53.23 | 53.23 | 466,100 |
20 May 2022 | 51.35 | 52.29 | 50.90 | 52.03 | 52.03 | 501,600 |
19 May 2022 | 49.19 | 51.81 | 49.19 | 50.96 | 50.96 | 440,500 |
18 May 2022 | 51.10 | 51.54 | 49.45 | 50.06 | 50.06 | 573,100 |
17 May 2022 | 51.64 | 51.64 | 50.25 | 50.74 | 50.74 | 420,600 |
16 May 2022 | 49.88 | 51.16 | 49.88 | 50.71 | 50.71 | 577,700 |
13 May 2022 | 48.10 | 50.09 | 48.04 | 49.77 | 49.77 | 818,400 |
12 May 2022 | 47.42 | 47.70 | 45.96 | 47.50 | 47.50 | 738,200 |
11 May 2022 | 49.12 | 49.94 | 47.73 | 47.82 | 47.82 | 562,900 |
10 May 2022 | 49.51 | 50.20 | 47.42 | 48.29 | 48.29 | 747,300 |
09 May 2022 | 52.03 | 52.03 | 48.40 | 48.77 | 48.77 | 759,000 |
06 May 2022 | 52.71 | 53.13 | 51.45 | 52.76 | 52.76 | 566,300 |
05 May 2022 | 53.54 | 53.77 | 51.24 | 52.51 | 52.51 | 700,500 |
04 May 2022 | 53.50 | 54.15 | 52.11 | 53.13 | 53.13 | 856,600 |
03 May 2022 | 50.97 | 53.13 | 50.65 | 53.07 | 53.07 | 776,900 |
02 May 2022 | 50.19 | 50.73 | 48.21 | 50.69 | 50.69 | 1,298,200 |
29 Apr 2022 | 50.97 | 51.72 | 49.29 | 50.14 | 50.14 | 1,875,300 |
28 Apr 2022 | 49.43 | 50.41 | 48.37 | 50.08 | 50.08 | 1,491,900 |
27 Apr 2022 | 47.01 | 49.15 | 46.45 | 48.76 | 48.76 | 925,400 |
26 Apr 2022 | 46.61 | 47.75 | 46.09 | 46.90 | 46.90 | 473,500 |
25 Apr 2022 | 46.55 | 46.86 | 45.18 | 46.64 | 46.64 | 848,400 |
22 Apr 2022 | 49.36 | 49.57 | 47.95 | 48.18 | 48.18 | 540,900 |
21 Apr 2022 | 51.75 | 52.54 | 49.55 | 49.60 | 49.60 | 750,800 |
20 Apr 2022 | 50.97 | 51.75 | 50.04 | 51.64 | 51.64 | 604,900 |
19 Apr 2022 | 51.60 | 51.60 | 50.50 | 50.50 | 50.50 | 346,200 |
18 Apr 2022 | 51.25 | 51.76 | 50.92 | 51.63 | 51.63 | 299,400 |
14 Apr 2022 | 51.09 | 51.59 | 50.61 | 50.81 | 50.81 | 311,400 |
13 Apr 2022 | 51.75 | 51.75 | 50.31 | 51.04 | 51.04 | 538,900 |
12 Apr 2022 | 50.96 | 51.54 | 50.70 | 51.20 | 51.20 | 388,100 |
11 Apr 2022 | 50.71 | 50.71 | 49.44 | 50.14 | 50.14 | 629,700 |
08 Apr 2022 | 49.77 | 51.33 | 49.65 | 51.11 | 51.11 | 349,900 |
07 Apr 2022 | 49.19 | 49.65 | 48.61 | 49.65 | 49.65 | 246,500 |
06 Apr 2022 | 50.02 | 50.07 | 48.93 | 49.04 | 49.04 | 368,700 |
05 Apr 2022 | 50.43 | 51.31 | 49.57 | 49.67 | 49.67 | 254,000 |
04 Apr 2022 | 49.49 | 50.27 | 49.16 | 50.24 | 50.24 | 328,100 |
01 Apr 2022 | 48.13 | 49.45 | 48.13 | 49.16 | 49.16 | 406,700 |
31 Mar 2022 | 47.81 | 48.84 | 47.81 | 48.32 | 48.32 | 593,200 |
30 Mar 2022 | 47.40 | 48.32 | 47.38 | 48.22 | 48.22 | 459,500 |
29 Mar 2022 | 45.54 | 47.32 | 44.89 | 47.10 | 47.10 | 766,800 |
28 Mar 2022 | 45.61 | 47.30 | 45.15 | 47.16 | 47.16 | 776,800 |
25 Mar 2022 | 45.17 | 47.35 | 45.17 | 47.35 | 47.35 | 520,500 |
24 Mar 2022 | 46.00 | 46.41 | 45.19 | 45.37 | 45.37 | 449,000 |
23 Mar 2022 | 45.00 | 46.45 | 45.00 | 45.78 | 45.78 | 569,100 |
22 Mar 2022 | 44.69 | 44.69 | 43.94 | 44.59 | 44.59 | 328,700 |
21 Mar 2022 | 43.92 | 44.62 | 43.63 | 44.22 | 44.22 | 543,300 |
18 Mar 2022 | 42.65 | 43.48 | 42.63 | 42.94 | 42.94 | 572,700 |
17 Mar 2022 | 42.78 | 43.71 | 42.64 | 42.93 | 42.93 | 492,600 |
16 Mar 2022 | 42.77 | 43.33 | 41.39 | 42.07 | 42.07 | 338,100 |
15 Mar 2022 | 42.03 | 42.71 | 40.80 | 42.41 | 42.41 | 687,400 |
14 Mar 2022 | 44.06 | 44.78 | 42.47 | 43.53 | 43.53 | 391,800 |
11 Mar 2022 | 44.22 | 45.62 | 43.81 | 45.28 | 45.28 | 512,500 |
10 Mar 2022 | 45.10 | 45.44 | 43.78 | 44.44 | 44.44 | 739,300 |
09 Mar 2022 | 43.80 | 45.30 | 43.09 | 44.86 | 44.86 | 662,700 |
08 Mar 2022 | 47.72 | 47.72 | 44.29 | 44.88 | 44.88 | 1,618,200 |
07 Mar 2022 | 47.00 | 47.38 | 45.96 | 45.99 | 45.99 | 1,078,400 |
04 Mar 2022 | 44.90 | 46.18 | 44.51 | 46.12 | 46.12 | 408,100 |
03 Mar 2022 | 45.41 | 46.23 | 44.87 | 45.08 | 45.08 | 480,400 |
02 Mar 2022 | 45.14 | 45.94 | 44.95 | 45.79 | 45.79 | 457,800 |
02 Mar 2022 | 0.267 Dividend | |||||
01 Mar 2022 | 45.38 | 45.50 | 44.45 | 44.79 | 44.52 | 501,800 |
28 Feb 2022 | 43.93 | 44.95 | 43.57 | 44.84 | 44.57 | 638,500 |
25 Feb 2022 | 43.00 | 43.87 | 43.00 | 43.85 | 43.59 | 239,700 |
24 Feb 2022 | 44.15 | 44.15 | 42.24 | 43.00 | 42.74 | 483,600 |
23 Feb 2022 | 43.27 | 43.89 | 42.53 | 43.38 | 43.12 | 317,300 |
22 Feb 2022 | 44.64 | 44.64 | 42.52 | 43.07 | 42.81 | 289,000 |
18 Feb 2022 | 43.88 | 44.14 | 43.36 | 43.43 | 43.17 | 284,300 |
17 Feb 2022 | 43.76 | 44.51 | 43.55 | 44.18 | 43.92 | 396,000 |
16 Feb 2022 | 44.20 | 44.94 | 43.71 | 43.85 | 43.59 | 391,800 |
15 Feb 2022 | 43.48 | 43.84 | 42.69 | 43.78 | 43.52 | 439,700 |
14 Feb 2022 | 44.84 | 44.87 | 43.94 | 44.17 | 43.91 | 615,900 |
11 Feb 2022 | 43.83 | 45.33 | 43.50 | 44.95 | 44.68 | 619,900 |
10 Feb 2022 | 42.92 | 43.84 | 42.84 | 43.25 | 42.99 | 264,600 |
09 Feb 2022 | 43.60 | 43.81 | 43.08 | 43.34 | 43.08 | 344,100 |
08 Feb 2022 | 43.94 | 44.01 | 42.56 | 43.23 | 42.97 | 783,600 |
07 Feb 2022 | 43.08 | 44.51 | 42.83 | 43.93 | 43.67 | 521,000 |
04 Feb 2022 | 43.30 | 44.00 | 42.57 | 43.01 | 42.75 | 452,200 |
03 Feb 2022 | 42.39 | 43.40 | 42.38 | 43.05 | 42.79 | 517,400 |
02 Feb 2022 | 43.35 | 44.34 | 42.60 | 43.03 | 42.77 | 557,300 |
01 Feb 2022 | 42.00 | 43.28 | 40.50 | 43.26 | 43.00 | 850,500 |
31 Jan 2022 | 40.73 | 41.17 | 40.41 | 40.92 | 40.68 | 540,600 |
28 Jan 2022 | 41.00 | 42.05 | 40.51 | 40.71 | 40.47 | 422,400 |
27 Jan 2022 | 41.74 | 42.25 | 40.58 | 41.34 | 41.09 | 370,500 |
26 Jan 2022 | 41.93 | 42.08 | 40.80 | 41.08 | 40.84 | 563,100 |
25 Jan 2022 | 39.92 | 41.35 | 38.90 | 41.03 | 40.79 | 899,900 |
24 Jan 2022 | 38.74 | 40.16 | 38.31 | 40.07 | 39.83 | 923,300 |
21 Jan 2022 | 40.81 | 41.00 | 39.80 | 40.21 | 39.97 | 341,000 |
20 Jan 2022 | 40.85 | 42.48 | 40.85 | 41.39 | 41.14 | 392,300 |
19 Jan 2022 | 41.28 | 41.55 | 40.43 | 41.23 | 40.98 | 345,900 |
18 Jan 2022 | 41.36 | 42.20 | 40.63 | 40.76 | 40.52 | 912,900 |
14 Jan 2022 | 39.98 | 40.76 | 38.59 | 40.58 | 40.34 | 372,200 |
13 Jan 2022 | 39.68 | 40.46 | 39.45 | 39.86 | 39.62 | 463,000 |
12 Jan 2022 | 39.28 | 40.03 | 39.23 | 39.48 | 39.24 | 535,400 |
11 Jan 2022 | 38.95 | 39.42 | 38.74 | 38.98 | 38.75 | 386,100 |
10 Jan 2022 | 38.59 | 38.73 | 37.86 | 38.46 | 38.23 | 427,200 |
07 Jan 2022 | 38.00 | 38.55 | 37.59 | 38.48 | 38.25 | 537,300 |
06 Jan 2022 | 37.30 | 37.94 | 36.61 | 37.76 | 37.53 | 561,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |