Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 36.60 | 37.25 | 36.49 | 36.73 | 36.73 | 426,900 |
26 May 2022 | 36.81 | 37.25 | 36.54 | 37.09 | 37.09 | 302,000 |
25 May 2022 | 36.37 | 36.86 | 36.18 | 36.62 | 36.62 | 401,600 |
24 May 2022 | 36.18 | 36.51 | 35.47 | 36.35 | 36.35 | 336,000 |
23 May 2022 | 35.50 | 36.31 | 35.50 | 36.13 | 36.13 | 227,100 |
20 May 2022 | 35.75 | 35.89 | 34.97 | 35.46 | 35.46 | 242,100 |
19 May 2022 | 34.61 | 35.81 | 34.61 | 35.42 | 35.42 | 299,100 |
18 May 2022 | 34.47 | 35.50 | 34.36 | 34.61 | 34.61 | 265,600 |
17 May 2022 | 33.77 | 34.78 | 33.77 | 34.66 | 34.66 | 290,200 |
16 May 2022 | 34.00 | 34.35 | 33.51 | 33.57 | 33.57 | 396,600 |
13 May 2022 | 33.76 | 34.78 | 33.63 | 34.15 | 34.15 | 348,100 |
12 May 2022 | 33.28 | 34.14 | 33.16 | 33.87 | 33.87 | 692,000 |
11 May 2022 | 34.08 | 34.77 | 33.95 | 34.30 | 34.30 | 412,500 |
10 May 2022 | 34.00 | 34.82 | 33.06 | 34.11 | 34.11 | 592,600 |
09 May 2022 | 34.34 | 34.81 | 33.61 | 34.07 | 34.07 | 375,900 |
06 May 2022 | 34.01 | 35.28 | 33.64 | 35.04 | 35.04 | 200,200 |
05 May 2022 | 36.02 | 36.07 | 34.85 | 35.04 | 35.04 | 133,700 |
04 May 2022 | 34.49 | 36.72 | 34.49 | 36.25 | 36.25 | 603,400 |
03 May 2022 | 34.82 | 35.30 | 34.53 | 34.53 | 34.53 | 218,200 |
02 May 2022 | 35.02 | 35.22 | 34.10 | 34.93 | 34.93 | 431,300 |
29 Apr 2022 | 35.54 | 35.79 | 35.05 | 35.20 | 35.20 | 594,000 |
28 Apr 2022 | 35.86 | 35.89 | 35.36 | 35.73 | 35.73 | 211,700 |
27 Apr 2022 | 35.87 | 36.10 | 35.52 | 35.72 | 35.72 | 606,400 |
26 Apr 2022 | 36.19 | 36.69 | 35.69 | 35.89 | 35.89 | 258,800 |
25 Apr 2022 | 36.00 | 36.46 | 35.42 | 36.36 | 36.36 | 369,500 |
22 Apr 2022 | 36.49 | 36.76 | 36.00 | 36.32 | 36.32 | 246,300 |
21 Apr 2022 | 37.56 | 37.92 | 36.42 | 36.62 | 36.62 | 244,900 |
20 Apr 2022 | 37.74 | 38.35 | 37.41 | 37.53 | 37.53 | 224,200 |
19 Apr 2022 | 37.32 | 37.99 | 37.21 | 37.68 | 37.68 | 159,100 |
18 Apr 2022 | 37.93 | 38.00 | 37.09 | 37.39 | 37.39 | 212,200 |
14 Apr 2022 | 38.46 | 38.46 | 37.89 | 37.92 | 37.92 | 284,000 |
13 Apr 2022 | 38.50 | 38.77 | 37.86 | 38.60 | 38.60 | 318,600 |
12 Apr 2022 | 39.18 | 39.23 | 38.44 | 38.59 | 38.59 | 362,900 |
11 Apr 2022 | 39.85 | 39.85 | 38.44 | 39.00 | 39.00 | 662,000 |
08 Apr 2022 | 40.00 | 40.34 | 39.85 | 40.06 | 40.06 | 453,500 |
07 Apr 2022 | 39.78 | 40.04 | 39.29 | 39.94 | 39.94 | 261,200 |
06 Apr 2022 | 38.97 | 39.77 | 38.82 | 39.53 | 39.53 | 217,700 |
05 Apr 2022 | 40.00 | 41.08 | 39.25 | 39.25 | 39.25 | 234,300 |
04 Apr 2022 | 40.45 | 40.95 | 39.88 | 40.15 | 40.15 | 245,000 |
01 Apr 2022 | 41.29 | 41.95 | 40.77 | 40.97 | 40.97 | 264,500 |
31 Mar 2022 | 41.01 | 41.57 | 40.67 | 41.07 | 41.07 | 442,100 |
30 Mar 2022 | 40.42 | 41.33 | 39.99 | 41.28 | 41.28 | 338,600 |
29 Mar 2022 | 40.42 | 40.80 | 39.90 | 40.36 | 40.36 | 323,500 |
28 Mar 2022 | 40.08 | 40.42 | 39.62 | 40.08 | 40.08 | 318,900 |
25 Mar 2022 | 40.37 | 40.58 | 39.63 | 39.81 | 39.81 | 187,800 |
24 Mar 2022 | 40.97 | 41.13 | 40.21 | 40.99 | 40.99 | 192,900 |
23 Mar 2022 | 40.37 | 41.07 | 40.27 | 40.98 | 40.98 | 307,800 |
22 Mar 2022 | 40.08 | 40.78 | 40.00 | 40.64 | 40.64 | 288,700 |
21 Mar 2022 | 39.74 | 40.27 | 39.65 | 40.10 | 40.10 | 204,100 |
18 Mar 2022 | 41.01 | 41.25 | 39.63 | 40.09 | 40.09 | 635,200 |
17 Mar 2022 | 40.15 | 41.48 | 40.00 | 41.00 | 41.00 | 608,500 |
16 Mar 2022 | 40.36 | 40.72 | 39.89 | 40.22 | 40.22 | 520,700 |
15 Mar 2022 | 39.64 | 40.43 | 39.58 | 40.20 | 40.20 | 250,400 |
14 Mar 2022 | 40.95 | 40.95 | 39.57 | 39.92 | 39.92 | 508,100 |
11 Mar 2022 | 41.09 | 41.66 | 40.61 | 41.01 | 41.01 | 302,700 |
10 Mar 2022 | 39.93 | 41.08 | 39.59 | 40.93 | 40.93 | 444,500 |
09 Mar 2022 | 39.09 | 40.30 | 38.80 | 39.94 | 39.94 | 479,400 |
08 Mar 2022 | 38.25 | 39.38 | 38.19 | 39.01 | 39.01 | 747,900 |
07 Mar 2022 | 37.50 | 38.96 | 37.38 | 38.19 | 38.19 | 794,000 |
04 Mar 2022 | 36.42 | 37.32 | 36.33 | 37.19 | 37.19 | 530,300 |
03 Mar 2022 | 36.59 | 36.83 | 35.79 | 36.52 | 36.52 | 404,700 |
02 Mar 2022 | 36.31 | 36.67 | 35.85 | 36.59 | 36.59 | 527,400 |
01 Mar 2022 | 36.22 | 36.71 | 35.71 | 36.31 | 36.31 | 542,000 |
28 Feb 2022 | 34.78 | 36.04 | 34.70 | 35.92 | 35.92 | 423,100 |
25 Feb 2022 | 34.05 | 34.78 | 33.76 | 34.63 | 34.63 | 499,400 |
25 Feb 2022 | 0.32 Dividend | |||||
24 Feb 2022 | 32.27 | 34.48 | 32.27 | 34.36 | 34.04 | 611,200 |
23 Feb 2022 | 33.78 | 34.19 | 33.19 | 33.41 | 33.10 | 316,700 |
22 Feb 2022 | 33.66 | 34.04 | 33.50 | 33.85 | 33.53 | 213,400 |
18 Feb 2022 | 34.08 | 34.39 | 33.83 | 34.07 | 33.75 | 230,400 |
17 Feb 2022 | 33.90 | 34.39 | 33.77 | 34.26 | 33.94 | 299,000 |
16 Feb 2022 | 34.35 | 34.47 | 34.03 | 34.16 | 33.84 | 244,400 |
15 Feb 2022 | 34.17 | 34.53 | 33.65 | 34.47 | 34.15 | 389,800 |
14 Feb 2022 | 33.90 | 34.55 | 33.65 | 33.96 | 33.64 | 253,500 |
11 Feb 2022 | 34.24 | 34.84 | 33.68 | 33.96 | 33.64 | 367,600 |
10 Feb 2022 | 34.22 | 34.86 | 34.08 | 34.16 | 33.84 | 298,200 |
09 Feb 2022 | 33.59 | 34.66 | 33.57 | 34.66 | 34.34 | 439,900 |
08 Feb 2022 | 33.29 | 33.70 | 33.20 | 33.51 | 33.20 | 561,600 |
07 Feb 2022 | 32.95 | 33.58 | 32.73 | 33.41 | 33.10 | 343,400 |
04 Feb 2022 | 32.45 | 33.05 | 31.67 | 32.80 | 32.49 | 731,300 |
03 Feb 2022 | 33.00 | 33.36 | 31.90 | 31.93 | 31.63 | 507,300 |
02 Feb 2022 | 33.61 | 33.76 | 33.05 | 33.09 | 32.78 | 242,200 |
01 Feb 2022 | 33.64 | 33.79 | 33.07 | 33.35 | 33.04 | 392,900 |
31 Jan 2022 | 33.00 | 33.75 | 33.00 | 33.55 | 33.24 | 442,900 |
28 Jan 2022 | 32.17 | 33.27 | 32.08 | 32.95 | 32.64 | 394,800 |
27 Jan 2022 | 32.81 | 32.82 | 31.89 | 32.17 | 31.87 | 960,000 |
26 Jan 2022 | 32.29 | 33.31 | 31.83 | 32.44 | 32.14 | 722,900 |
25 Jan 2022 | 32.36 | 32.67 | 31.51 | 31.67 | 31.38 | 496,300 |
24 Jan 2022 | 31.66 | 32.77 | 30.93 | 32.66 | 32.36 | 910,400 |
21 Jan 2022 | 32.91 | 32.91 | 32.02 | 32.27 | 31.97 | 831,300 |
20 Jan 2022 | 33.22 | 34.08 | 32.81 | 32.94 | 32.63 | 649,200 |
19 Jan 2022 | 32.77 | 33.43 | 32.30 | 33.01 | 32.70 | 391,600 |
18 Jan 2022 | 32.87 | 33.43 | 32.57 | 32.64 | 32.34 | 586,300 |
14 Jan 2022 | 33.45 | 33.55 | 32.63 | 32.75 | 32.44 | 368,000 |
13 Jan 2022 | 33.96 | 34.26 | 33.54 | 33.55 | 33.24 | 330,100 |
12 Jan 2022 | 34.60 | 34.74 | 33.82 | 33.83 | 33.51 | 471,900 |
11 Jan 2022 | 34.26 | 35.04 | 33.97 | 34.47 | 34.15 | 565,800 |
10 Jan 2022 | 33.82 | 34.00 | 33.14 | 33.91 | 33.59 | 566,700 |
07 Jan 2022 | 33.73 | 34.45 | 33.45 | 34.12 | 33.80 | 471,900 |
06 Jan 2022 | 34.05 | 34.08 | 33.36 | 33.42 | 33.11 | 699,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |