Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | - | - | - | - | - | - |
16 May 2022 | 54.90 | 55.12 | 52.08 | 52.08 | 52.08 | 1,500 |
13 May 2022 | 52.61 | 52.61 | 52.20 | 52.20 | 52.20 | 5,600 |
12 May 2022 | 49.89 | 52.03 | 49.89 | 49.91 | 49.91 | 1,900 |
11 May 2022 | 52.39 | 52.46 | 52.20 | 52.46 | 52.46 | 1,200 |
10 May 2022 | 51.91 | 51.97 | 49.91 | 50.18 | 50.18 | 2,300 |
09 May 2022 | 52.24 | 52.58 | 49.43 | 49.43 | 49.43 | 1,700 |
06 May 2022 | 52.86 | 52.86 | 52.52 | 52.52 | 52.52 | 1,400 |
05 May 2022 | 52.24 | 52.30 | 50.38 | 50.38 | 50.38 | 1,600 |
04 May 2022 | 53.60 | 53.60 | 50.32 | 50.32 | 50.32 | 1,300 |
03 May 2022 | 51.72 | 51.72 | 50.02 | 50.30 | 50.30 | 1,400 |
02 May 2022 | 49.02 | 49.02 | 48.05 | 48.72 | 48.72 | 63,400 |
29 Apr 2022 | 49.50 | 49.50 | 48.50 | 49.49 | 49.49 | 1,500 |
28 Apr 2022 | 48.58 | 48.87 | 48.58 | 48.87 | 48.87 | 1,200 |
27 Apr 2022 | 46.91 | 46.97 | 46.91 | 46.91 | 46.91 | 1,100 |
26 Apr 2022 | 46.94 | 47.72 | 46.94 | 47.72 | 47.72 | 1,400 |
25 Apr 2022 | 48.00 | 48.26 | 46.42 | 48.10 | 48.10 | 2,000 |
22 Apr 2022 | 49.40 | 50.15 | 48.70 | 48.70 | 48.70 | 1,000 |
21 Apr 2022 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 400 |
20 Apr 2022 | 51.59 | 51.59 | 50.21 | 50.90 | 50.90 | 2,800 |
19 Apr 2022 | 50.50 | 50.68 | 50.50 | 50.68 | 50.68 | 1,100 |
18 Apr 2022 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 1,300 |
14 Apr 2022 | 51.57 | 51.57 | 49.44 | 50.08 | 50.08 | 1,500 |
13 Apr 2022 | 49.84 | 52.29 | 49.83 | 50.08 | 50.08 | 1,800 |
12 Apr 2022 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 600 |
11 Apr 2022 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 500 |
08 Apr 2022 | 49.08 | 50.15 | 48.38 | 48.38 | 48.38 | 3,600 |
07 Apr 2022 | 47.66 | 47.79 | 47.66 | 47.79 | 47.79 | 1,000 |
06 Apr 2022 | 49.58 | 50.88 | 48.39 | 48.46 | 48.46 | 1,800 |
05 Apr 2022 | 50.49 | 51.02 | 49.63 | 51.02 | 51.02 | 800 |
04 Apr 2022 | 52.48 | 52.48 | 52.46 | 52.46 | 52.46 | 700 |
01 Apr 2022 | 50.49 | 52.79 | 50.49 | 52.79 | 52.79 | 700 |
31 Mar 2022 | 52.54 | 52.54 | 52.01 | 52.01 | 52.01 | 700 |
30 Mar 2022 | 51.31 | 53.80 | 50.53 | 53.80 | 53.80 | 1,800 |
29 Mar 2022 | 49.28 | 52.44 | 49.28 | 52.44 | 52.44 | 800 |
28 Mar 2022 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 400 |
25 Mar 2022 | 51.48 | 52.97 | 50.46 | 52.97 | 52.97 | 800 |
24 Mar 2022 | 52.15 | 52.15 | 49.76 | 49.77 | 49.77 | 1,100 |
23 Mar 2022 | 49.36 | 51.97 | 49.36 | 51.97 | 51.97 | 1,100 |
22 Mar 2022 | 49.60 | 50.97 | 49.09 | 49.20 | 49.20 | 3,200 |
21 Mar 2022 | 51.25 | 52.27 | 51.25 | 52.27 | 52.27 | 1,200 |
18 Mar 2022 | 50.37 | 51.47 | 48.99 | 51.47 | 51.47 | 2,900 |
17 Mar 2022 | 49.31 | 52.02 | 49.31 | 49.47 | 49.47 | 2,200 |
16 Mar 2022 | 48.99 | 51.87 | 48.99 | 51.87 | 51.87 | 800 |
15 Mar 2022 | 49.50 | 51.08 | 48.22 | 48.32 | 48.32 | 3,600 |
14 Mar 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
11 Mar 2022 | 50.00 | 50.08 | 50.00 | 50.00 | 50.00 | 1,300 |
10 Mar 2022 | 50.80 | 51.95 | 50.43 | 51.95 | 51.95 | 1,609,500 |
09 Mar 2022 | 49.13 | 52.84 | 49.13 | 52.84 | 52.84 | 1,900 |
08 Mar 2022 | 48.84 | 51.02 | 48.84 | 49.56 | 49.56 | 2,000 |
07 Mar 2022 | 47.88 | 49.65 | 47.21 | 47.21 | 47.21 | 1,400 |
04 Mar 2022 | 48.00 | 48.00 | 47.55 | 47.55 | 47.55 | 4,100 |
03 Mar 2022 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 1,400 |
02 Mar 2022 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 600 |
01 Mar 2022 | 47.78 | 47.96 | 47.78 | 47.96 | 47.96 | 3,200 |
28 Feb 2022 | 51.30 | 52.16 | 49.19 | 49.19 | 49.19 | 51,100 |
25 Feb 2022 | 52.83 | 55.89 | 52.83 | 55.89 | 55.89 | 1,500 |
24 Feb 2022 | 52.97 | 54.14 | 52.12 | 54.12 | 54.12 | 8,400 |
23 Feb 2022 | 57.48 | 57.48 | 57.37 | 57.37 | 57.37 | 500 |
22 Feb 2022 | 57.00 | 58.00 | 55.09 | 55.09 | 55.09 | 1,000 |
18 Feb 2022 | 58.97 | 58.97 | 57.08 | 57.08 | 57.08 | 700 |
17 Feb 2022 | 58.87 | 59.22 | 58.76 | 59.21 | 59.21 | 1,800 |
16 Feb 2022 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | 800 |
15 Feb 2022 | 58.65 | 58.65 | 56.07 | 58.25 | 58.25 | 3,800 |
14 Feb 2022 | 56.65 | 56.65 | 55.91 | 55.91 | 55.91 | 2,800 |
11 Feb 2022 | 59.92 | 59.92 | 57.26 | 57.26 | 57.26 | 1,000 |
10 Feb 2022 | 58.89 | 59.92 | 58.62 | 58.62 | 58.62 | 2,000 |
09 Feb 2022 | 59.28 | 59.92 | 58.28 | 59.92 | 59.92 | 3,900 |
08 Feb 2022 | 59.20 | 59.20 | 58.59 | 58.59 | 58.59 | 1,200 |
07 Feb 2022 | 58.70 | 58.87 | 57.09 | 57.98 | 57.98 | 1,500 |
04 Feb 2022 | 59.41 | 59.41 | 56.77 | 56.87 | 56.87 | 10,800 |
03 Feb 2022 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | 1,000 |
02 Feb 2022 | 58.53 | 58.76 | 56.94 | 58.76 | 58.76 | 32,400 |
01 Feb 2022 | 58.64 | 58.72 | 56.74 | 58.72 | 58.72 | 1,300 |
31 Jan 2022 | 54.61 | 58.60 | 54.61 | 58.60 | 58.60 | 1,500 |
28 Jan 2022 | 58.52 | 58.52 | 57.12 | 57.92 | 57.92 | 2,100 |
27 Jan 2022 | 59.49 | 59.49 | 58.48 | 58.48 | 58.48 | 3,000 |
26 Jan 2022 | 58.27 | 58.27 | 57.30 | 58.27 | 58.27 | 2,500 |
25 Jan 2022 | 53.41 | 56.15 | 53.41 | 55.18 | 55.18 | 1,900 |
24 Jan 2022 | 54.95 | 54.95 | 53.47 | 54.80 | 54.80 | 2,800 |
21 Jan 2022 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | 700 |
20 Jan 2022 | 57.70 | 58.40 | 57.70 | 58.40 | 58.40 | 1,600 |
19 Jan 2022 | 58.43 | 58.43 | 57.11 | 57.11 | 57.11 | 2,000 |
18 Jan 2022 | 57.82 | 57.82 | 56.78 | 57.03 | 57.03 | 2,100 |
14 Jan 2022 | 56.57 | 56.86 | 55.25 | 55.25 | 55.25 | 2,500 |
13 Jan 2022 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | 800 |
12 Jan 2022 | 56.39 | 56.39 | 55.80 | 56.06 | 56.06 | 2,500 |
11 Jan 2022 | 54.96 | 55.71 | 54.96 | 55.71 | 55.71 | 1,500 |
10 Jan 2022 | 54.06 | 54.06 | 53.39 | 53.39 | 53.39 | 2,300 |
07 Jan 2022 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 600 |
06 Jan 2022 | 51.77 | 52.92 | 51.02 | 52.92 | 52.92 | 2,500 |
05 Jan 2022 | 52.82 | 52.82 | 50.83 | 50.83 | 50.83 | 900 |
04 Jan 2022 | 51.50 | 51.59 | 50.21 | 51.59 | 51.59 | 1,400 |
03 Jan 2022 | 51.45 | 51.45 | 51.42 | 51.42 | 51.42 | 1,900 |
03 Jan 2022 | 0.66 Dividend | |||||
31 Dec 2021 | 51.42 | 51.42 | 51.42 | 51.42 | 50.76 | 400 |
30 Dec 2021 | 51.42 | 51.42 | 51.40 | 51.42 | 50.76 | 3,500 |
29 Dec 2021 | 49.55 | 51.42 | 49.55 | 51.42 | 50.76 | 900 |
28 Dec 2021 | 51.42 | 51.42 | 51.42 | 51.42 | 50.76 | - |
27 Dec 2021 | 51.42 | 51.42 | 51.42 | 51.42 | 50.76 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |