Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 34.33 | 34.70 | 33.30 | 33.46 | 33.46 | 630,825 |
20 May 2022 | 34.64 | 35.34 | 32.97 | 33.54 | 33.54 | 1,065,700 |
19 May 2022 | 33.14 | 34.38 | 32.92 | 34.12 | 34.12 | 809,700 |
18 May 2022 | 34.52 | 35.29 | 33.69 | 33.83 | 33.83 | 1,347,900 |
17 May 2022 | 33.98 | 34.75 | 33.36 | 34.43 | 34.43 | 1,052,400 |
16 May 2022 | 31.75 | 33.59 | 31.75 | 33.03 | 33.03 | 1,571,300 |
13 May 2022 | 29.76 | 32.65 | 29.76 | 32.05 | 32.05 | 1,928,100 |
12 May 2022 | 31.25 | 31.25 | 28.59 | 29.22 | 29.22 | 3,275,300 |
11 May 2022 | 34.07 | 34.80 | 29.94 | 31.24 | 31.24 | 4,460,600 |
10 May 2022 | 39.61 | 40.05 | 36.72 | 37.18 | 37.18 | 2,524,000 |
09 May 2022 | 41.13 | 41.49 | 38.70 | 39.35 | 39.35 | 1,688,200 |
06 May 2022 | 43.24 | 43.47 | 40.67 | 41.84 | 41.84 | 1,636,700 |
05 May 2022 | 44.30 | 45.14 | 43.13 | 43.69 | 43.69 | 992,500 |
04 May 2022 | 43.81 | 45.03 | 43.44 | 44.89 | 44.89 | 865,400 |
03 May 2022 | 42.95 | 44.26 | 42.95 | 43.89 | 43.89 | 838,100 |
02 May 2022 | 42.69 | 43.10 | 41.78 | 42.95 | 42.95 | 836,600 |
29 Apr 2022 | 43.64 | 43.94 | 42.21 | 42.31 | 42.31 | 901,600 |
28 Apr 2022 | 43.11 | 43.62 | 42.17 | 43.44 | 43.44 | 802,600 |
27 Apr 2022 | 42.10 | 43.12 | 42.10 | 42.70 | 42.70 | 981,300 |
26 Apr 2022 | 42.71 | 43.50 | 42.13 | 42.18 | 42.18 | 838,100 |
25 Apr 2022 | 43.61 | 43.81 | 42.34 | 43.44 | 43.44 | 943,200 |
22 Apr 2022 | 45.03 | 45.14 | 44.26 | 44.32 | 44.32 | 828,800 |
21 Apr 2022 | 46.11 | 46.32 | 44.68 | 45.30 | 45.30 | 982,100 |
20 Apr 2022 | 45.25 | 46.00 | 44.96 | 45.33 | 45.33 | 1,295,700 |
19 Apr 2022 | 43.82 | 45.06 | 43.41 | 44.86 | 44.86 | 1,669,900 |
18 Apr 2022 | 43.25 | 44.12 | 43.25 | 43.54 | 43.54 | 847,500 |
14 Apr 2022 | 43.11 | 44.33 | 43.11 | 43.51 | 43.51 | 1,222,100 |
13 Apr 2022 | 42.33 | 43.31 | 42.27 | 43.10 | 43.10 | 682,300 |
12 Apr 2022 | 43.12 | 43.47 | 42.21 | 42.70 | 42.70 | 821,800 |
11 Apr 2022 | 43.72 | 44.10 | 42.64 | 43.02 | 43.02 | 702,100 |
08 Apr 2022 | 41.88 | 43.36 | 41.35 | 42.98 | 42.98 | 1,125,800 |
07 Apr 2022 | 42.22 | 42.22 | 40.91 | 41.81 | 41.81 | 989,000 |
06 Apr 2022 | 41.75 | 42.54 | 41.63 | 42.20 | 42.20 | 987,300 |
05 Apr 2022 | 42.21 | 43.14 | 41.17 | 42.23 | 42.23 | 1,273,100 |
04 Apr 2022 | 43.18 | 43.62 | 42.01 | 42.39 | 42.39 | 855,400 |
01 Apr 2022 | 44.52 | 44.76 | 42.66 | 43.21 | 43.21 | 1,029,200 |
31 Mar 2022 | 45.02 | 45.89 | 44.09 | 44.23 | 44.23 | 794,100 |
30 Mar 2022 | 45.72 | 45.89 | 44.96 | 45.37 | 45.37 | 959,300 |
29 Mar 2022 | 46.39 | 46.83 | 45.31 | 45.92 | 45.92 | 935,900 |
28 Mar 2022 | 46.50 | 46.54 | 45.48 | 46.23 | 46.23 | 752,300 |
25 Mar 2022 | 45.25 | 46.75 | 45.10 | 46.74 | 46.74 | 1,437,700 |
24 Mar 2022 | 44.95 | 45.44 | 44.25 | 45.17 | 45.17 | 968,300 |
23 Mar 2022 | 45.11 | 45.87 | 44.07 | 44.62 | 44.62 | 1,213,900 |
22 Mar 2022 | 43.09 | 46.21 | 42.75 | 45.20 | 45.20 | 2,741,200 |
21 Mar 2022 | 43.66 | 43.66 | 41.81 | 42.52 | 42.52 | 935,600 |
18 Mar 2022 | 43.88 | 44.00 | 42.77 | 43.40 | 43.40 | 2,331,400 |
17 Mar 2022 | 42.25 | 44.47 | 41.82 | 43.76 | 43.76 | 1,482,600 |
16 Mar 2022 | 41.49 | 43.70 | 41.36 | 43.02 | 43.02 | 1,599,700 |
15 Mar 2022 | 40.51 | 41.48 | 40.01 | 40.80 | 40.80 | 640,000 |
14 Mar 2022 | 40.63 | 40.99 | 39.83 | 40.28 | 40.28 | 735,600 |
11 Mar 2022 | 39.57 | 40.62 | 39.38 | 39.65 | 39.65 | 987,500 |
11 Mar 2022 | 0.55 Dividend | |||||
10 Mar 2022 | 38.92 | 40.10 | 38.86 | 39.68 | 39.13 | 627,700 |
09 Mar 2022 | 38.88 | 40.02 | 38.31 | 39.58 | 39.03 | 1,176,900 |
08 Mar 2022 | 36.44 | 38.02 | 35.85 | 37.17 | 36.65 | 1,137,600 |
07 Mar 2022 | 38.13 | 38.85 | 35.57 | 35.88 | 35.38 | 1,167,400 |
04 Mar 2022 | 40.65 | 40.72 | 37.46 | 38.34 | 37.81 | 1,560,000 |
03 Mar 2022 | 41.67 | 43.87 | 40.37 | 41.33 | 40.76 | 2,618,100 |
02 Mar 2022 | 37.81 | 40.03 | 37.73 | 39.51 | 38.96 | 1,095,300 |
01 Mar 2022 | 40.55 | 41.02 | 37.32 | 37.54 | 37.02 | 836,700 |
28 Feb 2022 | 40.08 | 41.29 | 39.75 | 40.89 | 40.32 | 680,300 |
25 Feb 2022 | 39.99 | 41.65 | 39.85 | 41.20 | 40.63 | 544,600 |
24 Feb 2022 | 38.34 | 39.75 | 37.47 | 39.74 | 39.19 | 1,054,100 |
23 Feb 2022 | 41.01 | 41.61 | 39.80 | 40.01 | 39.46 | 498,000 |
22 Feb 2022 | 40.82 | 41.71 | 39.84 | 40.61 | 40.05 | 505,700 |
18 Feb 2022 | 41.34 | 41.91 | 40.94 | 41.26 | 40.69 | 315,600 |
17 Feb 2022 | 43.02 | 43.29 | 41.25 | 41.56 | 40.98 | 510,600 |
16 Feb 2022 | 42.85 | 43.99 | 42.57 | 43.43 | 42.83 | 589,300 |
15 Feb 2022 | 41.48 | 43.05 | 41.34 | 42.82 | 42.23 | 533,200 |
14 Feb 2022 | 41.68 | 42.46 | 40.41 | 40.81 | 40.24 | 509,800 |
11 Feb 2022 | 43.68 | 44.36 | 41.50 | 42.14 | 41.56 | 732,600 |
10 Feb 2022 | 42.11 | 44.66 | 42.00 | 43.49 | 42.89 | 1,036,100 |
09 Feb 2022 | 42.12 | 43.35 | 41.73 | 42.49 | 41.90 | 860,600 |
08 Feb 2022 | 40.48 | 42.30 | 40.06 | 42.15 | 41.57 | 943,800 |
07 Feb 2022 | 39.24 | 40.69 | 39.24 | 40.10 | 39.54 | 932,600 |
04 Feb 2022 | 37.35 | 39.23 | 37.35 | 38.95 | 38.41 | 1,325,900 |
03 Feb 2022 | 37.35 | 38.84 | 37.03 | 37.36 | 36.84 | 499,900 |
02 Feb 2022 | 38.50 | 38.88 | 37.54 | 37.76 | 37.24 | 512,500 |
01 Feb 2022 | 38.00 | 39.07 | 38.00 | 38.37 | 37.84 | 741,800 |
31 Jan 2022 | 37.10 | 38.66 | 37.10 | 38.37 | 37.84 | 902,800 |
28 Jan 2022 | 37.46 | 37.60 | 35.83 | 37.37 | 36.85 | 580,000 |
27 Jan 2022 | 39.59 | 40.25 | 37.21 | 37.66 | 37.14 | 1,115,200 |
26 Jan 2022 | 39.63 | 40.17 | 38.60 | 39.06 | 38.52 | 917,000 |
25 Jan 2022 | 37.18 | 38.96 | 37.03 | 38.33 | 37.80 | 1,163,800 |
24 Jan 2022 | 38.37 | 39.25 | 36.76 | 39.16 | 38.62 | 1,035,400 |
21 Jan 2022 | 41.39 | 41.61 | 39.36 | 39.59 | 39.04 | 1,046,100 |
20 Jan 2022 | 42.50 | 43.85 | 41.86 | 41.99 | 41.41 | 698,800 |
19 Jan 2022 | 43.04 | 43.18 | 42.10 | 42.43 | 41.84 | 620,000 |
18 Jan 2022 | 43.95 | 43.95 | 41.70 | 42.65 | 42.06 | 1,089,600 |
14 Jan 2022 | 43.30 | 44.14 | 42.58 | 44.04 | 43.43 | 1,148,200 |
13 Jan 2022 | 44.62 | 45.02 | 43.47 | 43.76 | 43.15 | 994,700 |
12 Jan 2022 | 45.80 | 46.23 | 43.60 | 44.37 | 43.75 | 1,300,400 |
11 Jan 2022 | 46.83 | 47.76 | 45.34 | 45.67 | 45.04 | 1,208,300 |
10 Jan 2022 | 45.79 | 46.64 | 44.60 | 46.60 | 45.95 | 805,500 |
07 Jan 2022 | 44.70 | 45.80 | 44.10 | 45.77 | 45.14 | 1,201,100 |
06 Jan 2022 | 44.06 | 45.28 | 44.06 | 44.60 | 43.98 | 991,600 |
05 Jan 2022 | 45.47 | 45.71 | 43.34 | 43.54 | 42.94 | 952,100 |
04 Jan 2022 | 42.78 | 45.35 | 42.78 | 45.11 | 44.48 | 1,861,900 |
03 Jan 2022 | 42.25 | 43.09 | 42.20 | 42.32 | 41.73 | 674,900 |
31 Dec 2021 | 41.75 | 42.40 | 41.72 | 41.83 | 41.25 | 578,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |