Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 35.35 | 35.80 | 34.94 | 35.69 | 35.69 | 57,293,366 |
23 Jun 2022 | 35.02 | 35.32 | 34.55 | 35.32 | 35.32 | 43,206,763 |
22 Jun 2022 | 36.30 | 36.45 | 35.04 | 35.06 | 35.06 | 59,149,421 |
21 Jun 2022 | 35.22 | 36.66 | 34.97 | 36.28 | 36.28 | 95,420,925 |
20 Jun 2022 | 35.50 | 36.05 | 35.10 | 35.22 | 35.22 | 69,468,253 |
17 Jun 2022 | 34.71 | 34.96 | 34.00 | 34.55 | 34.55 | 64,733,191 |
16 Jun 2022 | 35.59 | 35.78 | 34.90 | 35.09 | 35.09 | 42,912,641 |
15 Jun 2022 | 34.18 | 35.92 | 34.11 | 35.59 | 35.59 | 81,287,788 |
14 Jun 2022 | 33.65 | 34.42 | 33.20 | 34.25 | 34.25 | 40,579,133 |
13 Jun 2022 | 35.00 | 35.00 | 33.76 | 34.24 | 34.24 | 54,137,396 |
10 Jun 2022 | 34.20 | 34.91 | 34.16 | 34.71 | 34.71 | 48,834,355 |
09 Jun 2022 | 35.74 | 35.77 | 34.50 | 34.62 | 34.62 | 63,829,808 |
08 Jun 2022 | 34.92 | 37.34 | 34.92 | 35.69 | 35.69 | 128,251,706 |
07 Jun 2022 | 34.98 | 35.00 | 34.20 | 34.89 | 34.89 | 60,141,313 |
06 Jun 2022 | 32.90 | 35.09 | 32.80 | 34.86 | 34.86 | 124,786,137 |
02 Jun 2022 | 33.32 | 33.36 | 32.73 | 32.99 | 32.99 | 54,525,853 |
01 Jun 2022 | 33.44 | 33.74 | 33.02 | 33.45 | 33.45 | 62,328,446 |
31 May 2022 | 32.90 | 33.47 | 32.74 | 33.40 | 33.40 | 69,218,247 |
30 May 2022 | 32.50 | 33.16 | 32.33 | 32.99 | 32.99 | 79,807,001 |
27 May 2022 | 33.60 | 33.89 | 32.18 | 32.53 | 32.53 | 128,777,168 |
26 May 2022 | 31.68 | 32.34 | 31.50 | 31.99 | 31.99 | 72,333,170 |
26 May 2022 | 0.9 Dividend | |||||
25 May 2022 | 32.16 | 32.58 | 31.81 | 32.41 | 31.51 | 56,520,682 |
24 May 2022 | 33.55 | 33.68 | 32.11 | 32.16 | 31.27 | 79,307,678 |
23 May 2022 | 33.41 | 33.99 | 33.22 | 33.52 | 32.59 | 77,389,994 |
20 May 2022 | 33.21 | 33.80 | 33.03 | 33.40 | 32.47 | 86,999,058 |
19 May 2022 | 32.52 | 33.30 | 32.33 | 33.08 | 32.16 | 78,543,807 |
18 May 2022 | 32.19 | 33.90 | 31.51 | 33.30 | 32.38 | 156,388,629 |
17 May 2022 | 32.30 | 33.10 | 31.36 | 32.19 | 31.30 | 126,767,879 |
16 May 2022 | 32.08 | 33.15 | 32.08 | 32.66 | 31.75 | 130,939,603 |
13 May 2022 | 34.17 | 34.20 | 31.12 | 32.08 | 31.19 | 220,444,547 |
12 May 2022 | 34.76 | 34.83 | 33.86 | 34.16 | 33.21 | 145,492,158 |
11 May 2022 | 34.40 | 36.10 | 33.80 | 35.43 | 34.45 | 138,469,919 |
10 May 2022 | 34.20 | 34.68 | 33.40 | 34.45 | 33.49 | 94,639,032 |
09 May 2022 | 34.00 | 35.28 | 33.80 | 34.88 | 33.91 | 127,071,973 |
06 May 2022 | 35.91 | 36.35 | 34.42 | 34.80 | 33.83 | 245,212,961 |
05 May 2022 | 38.24 | 38.80 | 38.24 | 38.24 | 37.18 | 117,874,937 |
29 Apr 2022 | 41.10 | 43.13 | 40.68 | 42.49 | 41.31 | 53,590,679 |
28 Apr 2022 | 41.50 | 41.87 | 40.51 | 40.87 | 39.74 | 33,745,823 |
27 Apr 2022 | 39.01 | 41.97 | 38.98 | 41.50 | 40.35 | 52,377,030 |
26 Apr 2022 | 39.60 | 40.65 | 39.28 | 39.51 | 38.41 | 29,657,134 |
25 Apr 2022 | 40.50 | 40.66 | 39.50 | 39.50 | 38.40 | 36,505,836 |
22 Apr 2022 | 40.75 | 41.23 | 40.46 | 40.81 | 39.68 | 30,342,309 |
21 Apr 2022 | 41.23 | 41.68 | 40.31 | 40.81 | 39.68 | 29,519,562 |
20 Apr 2022 | 41.60 | 42.59 | 41.20 | 41.55 | 40.40 | 27,874,804 |
19 Apr 2022 | 41.61 | 41.82 | 41.12 | 41.52 | 40.37 | 31,162,437 |
18 Apr 2022 | 41.00 | 42.00 | 40.66 | 41.74 | 40.58 | 65,758,438 |
15 Apr 2022 | 39.20 | 40.20 | 38.94 | 39.93 | 38.82 | 17,820,943 |
14 Apr 2022 | 39.24 | 39.98 | 38.33 | 39.58 | 38.48 | 37,036,993 |
13 Apr 2022 | 37.88 | 39.66 | 37.62 | 38.67 | 37.60 | 36,163,815 |
12 Apr 2022 | 37.40 | 38.31 | 36.39 | 38.30 | 37.24 | 40,198,032 |
11 Apr 2022 | 39.40 | 39.50 | 37.06 | 37.36 | 36.32 | 34,857,340 |
08 Apr 2022 | 40.47 | 40.59 | 39.00 | 39.40 | 38.31 | 27,210,354 |
07 Apr 2022 | 40.70 | 41.10 | 40.20 | 40.20 | 39.08 | 11,040,434 |
06 Apr 2022 | 40.78 | 41.27 | 40.58 | 40.94 | 39.80 | 13,985,431 |
01 Apr 2022 | 40.50 | 41.65 | 40.42 | 41.21 | 40.07 | 17,041,805 |
31 Mar 2022 | 40.99 | 41.34 | 40.64 | 41.00 | 39.86 | 16,740,862 |
30 Mar 2022 | 40.48 | 41.68 | 40.02 | 41.20 | 40.06 | 32,043,413 |
29 Mar 2022 | 40.04 | 40.34 | 39.00 | 40.00 | 38.89 | 33,361,497 |
28 Mar 2022 | 40.30 | 40.50 | 39.71 | 40.00 | 38.89 | 20,788,162 |
25 Mar 2022 | 41.81 | 41.95 | 40.70 | 41.06 | 39.92 | 21,612,322 |
24 Mar 2022 | 42.88 | 42.89 | 41.78 | 41.97 | 40.80 | 17,260,679 |
23 Mar 2022 | 42.43 | 43.58 | 42.35 | 43.15 | 41.95 | 19,763,904 |
22 Mar 2022 | 42.24 | 42.80 | 41.90 | 42.42 | 41.24 | 19,236,489 |
21 Mar 2022 | 43.60 | 43.61 | 42.26 | 42.40 | 41.22 | 24,241,491 |
18 Mar 2022 | 43.40 | 43.50 | 42.58 | 43.37 | 42.17 | 27,145,379 |
17 Mar 2022 | 43.00 | 44.30 | 42.30 | 43.88 | 42.66 | 43,740,379 |
16 Mar 2022 | 41.80 | 42.50 | 39.40 | 41.95 | 40.79 | 52,023,109 |
15 Mar 2022 | 42.38 | 42.95 | 41.03 | 41.24 | 40.09 | 31,668,475 |
14 Mar 2022 | 44.78 | 45.33 | 42.91 | 42.98 | 41.79 | 23,722,038 |
11 Mar 2022 | 43.30 | 45.44 | 42.44 | 45.28 | 44.02 | 31,306,716 |
10 Mar 2022 | 43.81 | 44.47 | 43.16 | 44.00 | 42.78 | 24,817,016 |
09 Mar 2022 | 43.60 | 43.80 | 40.30 | 43.01 | 41.82 | 38,188,296 |
08 Mar 2022 | 43.90 | 44.59 | 43.00 | 43.60 | 42.39 | 18,637,526 |
07 Mar 2022 | 45.43 | 45.43 | 43.56 | 43.90 | 42.68 | 33,259,369 |
04 Mar 2022 | 46.43 | 46.63 | 45.50 | 45.77 | 44.50 | 22,873,745 |
03 Mar 2022 | 47.53 | 47.59 | 46.68 | 46.81 | 45.51 | 10,400,914 |
02 Mar 2022 | 47.40 | 47.73 | 46.74 | 47.20 | 45.89 | 13,721,530 |
01 Mar 2022 | 48.20 | 48.48 | 47.30 | 47.52 | 46.20 | 19,455,334 |
28 Feb 2022 | 48.14 | 48.50 | 46.96 | 48.20 | 46.86 | 16,936,985 |
25 Feb 2022 | 47.99 | 49.16 | 47.98 | 48.25 | 46.91 | 22,276,126 |
24 Feb 2022 | 48.48 | 49.16 | 47.36 | 47.99 | 46.66 | 21,788,740 |
23 Feb 2022 | 47.80 | 49.25 | 47.50 | 48.90 | 47.54 | 54,762,350 |
22 Feb 2022 | 47.50 | 47.54 | 46.50 | 46.83 | 45.53 | 15,951,219 |
21 Feb 2022 | 46.37 | 47.78 | 46.26 | 47.67 | 46.35 | 22,538,639 |
18 Feb 2022 | 45.96 | 46.54 | 45.70 | 46.50 | 45.21 | 13,523,690 |
17 Feb 2022 | 45.71 | 46.25 | 45.68 | 46.09 | 44.81 | 12,894,965 |
16 Feb 2022 | 46.23 | 46.49 | 45.86 | 45.99 | 44.71 | 11,313,979 |
15 Feb 2022 | 45.79 | 46.31 | 45.62 | 46.21 | 44.93 | 13,541,347 |
14 Feb 2022 | 45.78 | 46.09 | 45.14 | 45.80 | 44.53 | 15,669,676 |
11 Feb 2022 | 46.40 | 46.94 | 45.80 | 46.00 | 44.72 | 26,671,745 |
10 Feb 2022 | 46.99 | 47.32 | 46.20 | 46.99 | 45.69 | 19,012,175 |
09 Feb 2022 | 46.01 | 47.05 | 46.00 | 46.98 | 45.68 | 22,189,186 |
08 Feb 2022 | 45.80 | 46.50 | 45.24 | 46.24 | 44.96 | 26,585,946 |
07 Feb 2022 | 47.94 | 47.98 | 45.80 | 45.91 | 44.64 | 32,960,173 |
28 Jan 2022 | 48.23 | 48.60 | 47.00 | 47.46 | 46.14 | 22,646,761 |
27 Jan 2022 | 49.42 | 49.50 | 47.54 | 48.23 | 46.89 | 28,964,749 |
26 Jan 2022 | 48.25 | 49.49 | 48.25 | 49.23 | 47.86 | 17,212,479 |
25 Jan 2022 | 48.80 | 49.35 | 48.21 | 48.25 | 46.91 | 18,976,178 |
24 Jan 2022 | 49.00 | 49.88 | 48.51 | 48.99 | 47.63 | 24,632,942 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |