Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 40.59 | 40.99 | 40.14 | 40.94 | 40.94 | 613,904 |
20 May 2022 | 39.94 | 40.83 | 39.83 | 39.99 | 39.99 | 928,203 |
19 May 2022 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
18 May 2022 | 40.84 | 40.84 | 39.97 | 40.05 | 40.05 | 755,777 |
17 May 2022 | 39.91 | 40.75 | 39.91 | 40.72 | 40.72 | 829,961 |
16 May 2022 | 39.45 | 39.96 | 39.16 | 39.56 | 39.56 | 576,487 |
13 May 2022 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
12 May 2022 | 38.45 | 39.09 | 37.97 | 38.99 | 38.99 | 1,143,607 |
11 May 2022 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
10 May 2022 | 38.10 | 39.47 | 37.97 | 38.43 | 38.43 | 1,199,185 |
09 May 2022 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
06 May 2022 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
05 May 2022 | 41.23 | 41.34 | 38.69 | 38.75 | 38.75 | 1,461,776 |
04 May 2022 | 38.73 | 41.13 | 38.73 | 40.20 | 40.20 | 1,557,194 |
03 May 2022 | 39.34 | 40.17 | 38.06 | 39.40 | 39.40 | 3,553,070 |
02 May 2022 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
29 Apr 2022 | 41.48 | 41.74 | 41.02 | 41.29 | 41.29 | 1,025,524 |
28 Apr 2022 | 40.64 | 41.97 | 40.59 | 41.22 | 41.22 | 1,234,876 |
27 Apr 2022 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
26 Apr 2022 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
25 Apr 2022 | 41.02 | 41.74 | 40.80 | 41.11 | 41.11 | 1,420,601 |
22 Apr 2022 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
22 Apr 2022 | 3.4 Dividend | |||||
21 Apr 2022 | 45.51 | 45.51 | 45.51 | 45.51 | 42.11 | - |
20 Apr 2022 | 45.44 | 45.78 | 44.55 | 45.51 | 42.11 | 1,578,165 |
19 Apr 2022 | 43.80 | 44.88 | 43.64 | 44.76 | 41.42 | 1,888,567 |
14 Apr 2022 | 43.20 | 43.57 | 42.88 | 43.55 | 40.30 | 1,044,940 |
13 Apr 2022 | 42.86 | 42.98 | 42.13 | 42.94 | 39.73 | 1,671,621 |
12 Apr 2022 | 42.76 | 43.99 | 42.36 | 43.62 | 40.36 | 1,460,553 |
11 Apr 2022 | 43.83 | 44.19 | 42.95 | 43.37 | 40.13 | 1,338,238 |
08 Apr 2022 | 43.91 | 44.65 | 43.69 | 43.98 | 40.69 | 1,408,631 |
07 Apr 2022 | 44.26 | 44.61 | 43.52 | 43.59 | 40.33 | 1,340,589 |
06 Apr 2022 | 45.35 | 45.56 | 43.70 | 44.13 | 40.83 | 1,433,996 |
05 Apr 2022 | 46.30 | 46.63 | 45.24 | 45.54 | 42.14 | 999,651 |
04 Apr 2022 | 46.03 | 46.34 | 45.41 | 46.10 | 42.66 | 906,771 |
01 Apr 2022 | 45.94 | 46.61 | 45.66 | 45.66 | 42.25 | 1,057,781 |
31 Mar 2022 | 47.30 | 47.81 | 45.27 | 45.84 | 42.42 | 1,570,136 |
30 Mar 2022 | 48.32 | 48.50 | 46.80 | 46.93 | 43.42 | 1,486,406 |
29 Mar 2022 | 47.62 | 49.53 | 47.51 | 48.72 | 45.08 | 1,444,174 |
28 Mar 2022 | 46.62 | 47.99 | 46.61 | 47.01 | 43.50 | 914,382 |
25 Mar 2022 | 47.84 | 47.90 | 46.22 | 46.22 | 42.77 | 1,333,011 |
24 Mar 2022 | 47.48 | 48.02 | 47.25 | 47.48 | 43.93 | 851,607 |
23 Mar 2022 | 48.20 | 48.43 | 47.18 | 47.62 | 44.06 | 889,148 |
22 Mar 2022 | 47.71 | 48.46 | 47.59 | 48.00 | 44.41 | 988,847 |
21 Mar 2022 | 47.45 | 48.30 | 47.42 | 47.68 | 44.12 | 832,598 |
18 Mar 2022 | 47.00 | 47.52 | 46.50 | 47.41 | 43.87 | 1,606,017 |
17 Mar 2022 | 47.70 | 47.82 | 46.47 | 47.41 | 43.87 | 961,766 |
16 Mar 2022 | 47.03 | 48.35 | 46.78 | 47.46 | 43.91 | 1,721,668 |
15 Mar 2022 | 46.62 | 46.93 | 45.52 | 45.99 | 42.55 | 1,434,815 |
14 Mar 2022 | 46.58 | 47.98 | 46.35 | 46.80 | 43.30 | 1,417,348 |
11 Mar 2022 | 45.23 | 46.81 | 45.10 | 45.61 | 42.20 | 1,377,568 |
10 Mar 2022 | 45.80 | 46.26 | 44.39 | 45.29 | 41.91 | 1,322,287 |
09 Mar 2022 | 43.53 | 45.91 | 43.23 | 45.68 | 42.27 | 2,204,691 |
08 Mar 2022 | 40.56 | 42.96 | 40.52 | 41.96 | 38.83 | 2,272,142 |
07 Mar 2022 | 41.00 | 42.72 | 39.50 | 41.21 | 38.13 | 2,505,325 |
04 Mar 2022 | 44.00 | 44.03 | 42.10 | 42.45 | 39.28 | 2,233,027 |
03 Mar 2022 | 46.46 | 46.48 | 44.51 | 44.80 | 41.45 | 2,075,800 |
02 Mar 2022 | 45.43 | 46.91 | 44.57 | 46.23 | 42.78 | 1,731,032 |
01 Mar 2022 | 49.30 | 50.18 | 46.13 | 46.13 | 42.68 | 2,275,913 |
28 Feb 2022 | 46.50 | 47.34 | 45.83 | 47.21 | 43.68 | 1,911,328 |
25 Feb 2022 | 47.78 | 48.34 | 45.90 | 48.09 | 44.50 | 1,893,136 |
24 Feb 2022 | 49.12 | 49.64 | 46.50 | 47.36 | 43.82 | 3,145,956 |
23 Feb 2022 | 51.00 | 52.00 | 50.86 | 51.20 | 47.37 | 946,671 |
22 Feb 2022 | 50.34 | 51.60 | 50.08 | 50.96 | 47.15 | 1,473,264 |
21 Feb 2022 | 53.48 | 53.48 | 51.28 | 51.76 | 47.89 | 1,194,045 |
18 Feb 2022 | 54.14 | 54.38 | 52.54 | 52.80 | 48.86 | 991,251 |
17 Feb 2022 | 54.64 | 55.12 | 53.96 | 54.10 | 50.06 | 729,332 |
16 Feb 2022 | 54.86 | 55.38 | 54.32 | 54.68 | 50.59 | 785,734 |
15 Feb 2022 | 52.52 | 54.70 | 52.40 | 54.50 | 50.43 | 1,138,560 |
14 Feb 2022 | 53.08 | 53.20 | 51.92 | 52.72 | 48.78 | 1,475,698 |
11 Feb 2022 | 54.12 | 55.12 | 53.98 | 54.28 | 50.22 | 911,164 |
10 Feb 2022 | 54.18 | 54.82 | 53.86 | 54.48 | 50.41 | 767,284 |
09 Feb 2022 | 54.22 | 54.92 | 53.86 | 54.14 | 50.10 | 666,575 |
08 Feb 2022 | 52.66 | 54.58 | 52.48 | 53.98 | 49.95 | 1,003,873 |
07 Feb 2022 | 53.00 | 53.26 | 52.34 | 52.80 | 48.86 | 785,858 |
04 Feb 2022 | 53.90 | 54.10 | 52.60 | 52.60 | 48.67 | 974,404 |
03 Feb 2022 | 54.44 | 54.68 | 53.54 | 53.80 | 49.78 | 611,745 |
02 Feb 2022 | 53.70 | 54.74 | 53.60 | 54.56 | 50.48 | 990,428 |
01 Feb 2022 | 53.12 | 53.84 | 53.02 | 53.48 | 49.48 | 657,440 |
31 Jan 2022 | 54.16 | 54.32 | 52.86 | 52.86 | 48.91 | 966,008 |
28 Jan 2022 | 54.42 | 54.76 | 53.56 | 53.76 | 49.74 | 895,235 |
27 Jan 2022 | 52.92 | 55.26 | 52.72 | 54.74 | 50.65 | 1,146,898 |
26 Jan 2022 | 51.40 | 54.24 | 51.38 | 53.64 | 49.63 | 1,534,030 |
25 Jan 2022 | 51.74 | 51.80 | 49.96 | 50.92 | 47.12 | 1,177,734 |
24 Jan 2022 | 52.60 | 52.70 | 50.52 | 51.26 | 47.43 | 1,225,707 |
21 Jan 2022 | 52.30 | 53.26 | 51.82 | 52.84 | 48.89 | 1,134,119 |
20 Jan 2022 | 53.94 | 54.30 | 52.02 | 53.00 | 49.04 | 1,476,804 |
19 Jan 2022 | 53.70 | 54.00 | 52.82 | 54.00 | 49.97 | 1,133,586 |
18 Jan 2022 | 55.00 | 55.38 | 53.56 | 53.96 | 49.93 | 1,643,762 |
17 Jan 2022 | 56.00 | 56.20 | 55.08 | 55.10 | 50.98 | 813,107 |
14 Jan 2022 | 55.50 | 56.48 | 55.36 | 55.64 | 51.48 | 1,064,792 |
13 Jan 2022 | 55.46 | 56.30 | 54.68 | 55.88 | 51.71 | 899,352 |
12 Jan 2022 | 56.56 | 56.76 | 55.38 | 55.60 | 51.45 | 814,738 |
11 Jan 2022 | 56.72 | 56.96 | 56.16 | 56.16 | 51.96 | 756,869 |
10 Jan 2022 | 57.60 | 57.62 | 56.18 | 56.26 | 52.06 | 958,542 |
07 Jan 2022 | 56.64 | 57.64 | 56.52 | 57.48 | 53.19 | 709,578 |
06 Jan 2022 | 56.50 | 57.70 | 55.80 | 56.86 | 52.61 | 622,459 |
05 Jan 2022 | 56.20 | 58.00 | 56.12 | 57.16 | 52.89 | 1,107,319 |
04 Jan 2022 | 55.28 | 56.26 | 55.22 | 55.96 | 51.78 | 1,088,904 |
03 Jan 2022 | 54.50 | 55.64 | 54.44 | 55.02 | 50.91 | 723,016 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |