Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 43.48 | 44.27 | 43.09 | 44.00 | 44.00 | 793,963 |
20 May 2022 | 43.41 | 43.52 | 42.47 | 43.17 | 43.17 | 818,200 |
19 May 2022 | 42.82 | 43.71 | 42.80 | 42.85 | 42.85 | 897,000 |
19 May 2022 | 0.45 Dividend | |||||
18 May 2022 | 44.55 | 44.81 | 43.49 | 43.72 | 43.27 | 1,302,000 |
17 May 2022 | 44.28 | 44.75 | 43.55 | 44.72 | 44.26 | 994,400 |
16 May 2022 | 44.15 | 44.49 | 43.72 | 43.87 | 43.42 | 400,300 |
13 May 2022 | 44.11 | 44.29 | 43.27 | 44.15 | 43.70 | 500,700 |
12 May 2022 | 43.62 | 44.02 | 43.09 | 43.61 | 43.16 | 1,066,600 |
11 May 2022 | 42.45 | 44.17 | 42.31 | 43.69 | 43.24 | 1,050,900 |
10 May 2022 | 43.82 | 44.13 | 42.35 | 42.41 | 41.97 | 1,987,200 |
09 May 2022 | 44.59 | 44.79 | 43.04 | 43.11 | 42.67 | 954,000 |
06 May 2022 | 45.70 | 45.71 | 44.30 | 44.95 | 44.49 | 1,286,000 |
05 May 2022 | 47.81 | 47.81 | 45.26 | 46.13 | 45.66 | 1,294,600 |
04 May 2022 | 49.50 | 49.60 | 46.51 | 47.79 | 47.30 | 1,350,700 |
03 May 2022 | 47.89 | 48.69 | 47.34 | 48.39 | 47.89 | 2,027,100 |
02 May 2022 | 49.39 | 49.90 | 47.12 | 48.03 | 47.54 | 1,344,700 |
29 Apr 2022 | 51.42 | 51.73 | 49.03 | 49.17 | 48.66 | 1,233,100 |
28 Apr 2022 | 51.62 | 52.11 | 50.74 | 51.83 | 51.30 | 1,070,800 |
27 Apr 2022 | 53.50 | 54.39 | 51.16 | 51.17 | 50.64 | 862,300 |
26 Apr 2022 | 53.61 | 54.04 | 52.76 | 52.90 | 52.36 | 532,100 |
25 Apr 2022 | 54.09 | 54.16 | 52.61 | 53.87 | 53.32 | 425,000 |
22 Apr 2022 | 54.95 | 55.10 | 54.04 | 54.11 | 53.55 | 1,246,400 |
21 Apr 2022 | 55.00 | 55.82 | 54.84 | 55.04 | 54.47 | 601,900 |
20 Apr 2022 | 53.12 | 54.85 | 53.12 | 54.84 | 54.28 | 777,500 |
19 Apr 2022 | 52.07 | 53.00 | 52.07 | 52.89 | 52.35 | 985,400 |
18 Apr 2022 | 52.40 | 52.68 | 51.37 | 51.76 | 51.23 | 533,300 |
14 Apr 2022 | 52.90 | 53.39 | 52.25 | 52.41 | 51.87 | 599,900 |
13 Apr 2022 | 52.21 | 52.89 | 52.15 | 52.84 | 52.30 | 422,800 |
12 Apr 2022 | 52.89 | 53.41 | 52.23 | 52.32 | 51.78 | 628,700 |
11 Apr 2022 | 53.57 | 53.85 | 52.50 | 52.58 | 52.04 | 532,400 |
08 Apr 2022 | 54.32 | 54.32 | 53.57 | 53.65 | 53.10 | 1,215,100 |
07 Apr 2022 | 53.85 | 54.43 | 53.34 | 54.42 | 53.86 | 1,186,700 |
06 Apr 2022 | 53.02 | 54.20 | 52.77 | 53.96 | 53.40 | 584,700 |
05 Apr 2022 | 53.86 | 54.41 | 53.17 | 53.21 | 52.66 | 906,500 |
04 Apr 2022 | 54.72 | 54.73 | 53.52 | 54.04 | 53.48 | 445,700 |
01 Apr 2022 | 53.89 | 54.76 | 53.73 | 54.73 | 54.17 | 624,600 |
31 Mar 2022 | 54.55 | 54.83 | 53.45 | 53.46 | 52.91 | 700,300 |
30 Mar 2022 | 54.80 | 54.80 | 54.05 | 54.21 | 53.65 | 638,000 |
29 Mar 2022 | 54.23 | 55.15 | 53.93 | 55.01 | 54.44 | 903,400 |
28 Mar 2022 | 53.21 | 53.64 | 52.92 | 53.40 | 52.85 | 717,300 |
25 Mar 2022 | 52.72 | 53.18 | 52.49 | 53.00 | 52.45 | 906,500 |
24 Mar 2022 | 52.12 | 52.46 | 51.79 | 52.40 | 51.86 | 382,300 |
23 Mar 2022 | 52.12 | 52.73 | 51.70 | 51.88 | 51.35 | 567,900 |
22 Mar 2022 | 52.85 | 53.20 | 52.17 | 52.28 | 51.74 | 1,426,100 |
21 Mar 2022 | 53.15 | 53.56 | 52.42 | 52.60 | 52.06 | 1,250,700 |
18 Mar 2022 | 52.99 | 53.32 | 52.83 | 53.17 | 52.62 | 2,447,600 |
17 Mar 2022 | 52.36 | 53.53 | 52.36 | 53.30 | 52.75 | 1,324,600 |
16 Mar 2022 | 52.84 | 53.46 | 51.57 | 52.71 | 52.17 | 1,404,800 |
15 Mar 2022 | 52.41 | 52.60 | 51.39 | 52.04 | 51.50 | 899,800 |
14 Mar 2022 | 52.92 | 53.30 | 51.81 | 52.14 | 51.60 | 552,300 |
11 Mar 2022 | 53.52 | 53.90 | 52.42 | 52.54 | 52.00 | 494,200 |
10 Mar 2022 | 52.30 | 53.15 | 52.21 | 53.02 | 52.47 | 530,500 |
09 Mar 2022 | 52.54 | 53.25 | 52.31 | 52.75 | 52.21 | 563,200 |
08 Mar 2022 | 52.10 | 52.51 | 51.02 | 51.62 | 51.09 | 701,800 |
07 Mar 2022 | 52.74 | 53.39 | 51.94 | 52.21 | 51.67 | 1,023,300 |
04 Mar 2022 | 52.36 | 53.27 | 52.00 | 53.09 | 52.54 | 851,500 |
03 Mar 2022 | 52.52 | 52.79 | 51.85 | 52.57 | 52.03 | 360,900 |
02 Mar 2022 | 51.38 | 52.34 | 51.33 | 52.06 | 51.52 | 648,100 |
01 Mar 2022 | 51.87 | 52.26 | 50.36 | 50.93 | 50.41 | 1,010,800 |
28 Feb 2022 | 51.85 | 52.35 | 51.18 | 51.61 | 51.08 | 798,600 |
25 Feb 2022 | 51.58 | 52.43 | 51.10 | 52.40 | 51.86 | 535,600 |
24 Feb 2022 | 50.21 | 51.42 | 49.66 | 51.25 | 50.72 | 673,900 |
23 Feb 2022 | 52.08 | 52.51 | 50.92 | 50.98 | 50.46 | 585,700 |
22 Feb 2022 | 50.79 | 51.93 | 50.49 | 51.45 | 50.92 | 777,700 |
18 Feb 2022 | 51.70 | 52.01 | 50.95 | 51.05 | 50.52 | 949,200 |
17 Feb 2022 | 52.29 | 52.43 | 51.63 | 51.70 | 51.17 | 589,100 |
16 Feb 2022 | 52.60 | 52.79 | 52.04 | 52.55 | 52.01 | 538,100 |
16 Feb 2022 | 0.45 Dividend | |||||
15 Feb 2022 | 52.50 | 52.98 | 52.18 | 52.60 | 51.61 | 946,500 |
14 Feb 2022 | 51.86 | 52.55 | 51.60 | 52.03 | 51.05 | 1,019,300 |
11 Feb 2022 | 52.90 | 53.32 | 51.18 | 51.92 | 50.95 | 1,349,600 |
10 Feb 2022 | 52.66 | 54.56 | 52.04 | 52.37 | 51.39 | 1,240,800 |
09 Feb 2022 | 52.62 | 53.61 | 52.62 | 53.58 | 52.57 | 684,600 |
08 Feb 2022 | 52.37 | 52.75 | 51.88 | 51.99 | 51.01 | 879,700 |
07 Feb 2022 | 52.80 | 53.13 | 52.18 | 52.36 | 51.38 | 817,800 |
04 Feb 2022 | 53.09 | 53.78 | 52.27 | 52.78 | 51.79 | 956,500 |
03 Feb 2022 | 52.70 | 53.75 | 52.70 | 53.39 | 52.39 | 787,800 |
02 Feb 2022 | 52.70 | 53.88 | 52.67 | 53.60 | 52.59 | 572,800 |
01 Feb 2022 | 52.89 | 53.08 | 52.16 | 52.54 | 51.55 | 596,600 |
31 Jan 2022 | 51.94 | 52.93 | 51.64 | 52.82 | 51.83 | 795,400 |
28 Jan 2022 | 51.11 | 52.31 | 50.71 | 52.31 | 51.33 | 1,558,100 |
27 Jan 2022 | 52.00 | 52.63 | 50.92 | 51.17 | 50.21 | 540,600 |
26 Jan 2022 | 51.60 | 52.78 | 51.15 | 51.58 | 50.61 | 852,100 |
25 Jan 2022 | 51.05 | 51.92 | 50.40 | 51.54 | 50.57 | 516,600 |
24 Jan 2022 | 50.98 | 51.98 | 49.81 | 51.70 | 50.73 | 591,700 |
21 Jan 2022 | 52.05 | 52.58 | 51.61 | 51.78 | 50.81 | 399,900 |
20 Jan 2022 | 53.75 | 53.94 | 52.01 | 52.09 | 51.11 | 617,100 |
19 Jan 2022 | 54.33 | 54.87 | 53.54 | 53.60 | 52.59 | 799,200 |
18 Jan 2022 | 54.09 | 54.46 | 53.67 | 54.18 | 53.16 | 614,800 |
14 Jan 2022 | 54.95 | 55.22 | 54.24 | 54.50 | 53.48 | 653,900 |
13 Jan 2022 | 54.92 | 55.53 | 54.42 | 55.22 | 54.18 | 580,100 |
12 Jan 2022 | 53.98 | 54.76 | 53.94 | 54.58 | 53.56 | 865,700 |
11 Jan 2022 | 53.93 | 54.06 | 52.86 | 53.99 | 52.98 | 551,400 |
10 Jan 2022 | 53.71 | 54.04 | 52.92 | 53.67 | 52.66 | 1,004,400 |
07 Jan 2022 | 53.39 | 53.79 | 53.04 | 53.28 | 52.28 | 844,300 |
06 Jan 2022 | 53.34 | 53.76 | 52.88 | 53.41 | 52.41 | 1,016,900 |
05 Jan 2022 | 55.37 | 55.49 | 53.28 | 53.32 | 52.32 | 457,000 |
04 Jan 2022 | 54.98 | 55.52 | 54.76 | 55.13 | 54.10 | 337,100 |
03 Jan 2022 | 54.69 | 54.78 | 53.26 | 54.61 | 53.59 | 486,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |