Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 31.78 | 32.18 | 31.56 | 32.08 | 32.08 | 10,346,220 |
23 May 2022 | 32.00 | 32.34 | 31.86 | 32.11 | 32.11 | 12,621,600 |
20 May 2022 | 31.37 | 31.80 | 30.75 | 31.28 | 31.28 | 12,699,500 |
19 May 2022 | 30.55 | 31.39 | 30.55 | 31.03 | 31.03 | 12,418,400 |
18 May 2022 | 31.88 | 32.06 | 30.94 | 31.11 | 31.11 | 11,209,700 |
17 May 2022 | 31.56 | 31.69 | 31.27 | 31.48 | 31.48 | 10,712,200 |
16 May 2022 | 30.62 | 31.29 | 30.60 | 31.02 | 31.02 | 16,776,700 |
13 May 2022 | 29.99 | 30.62 | 29.98 | 30.49 | 30.49 | 14,029,900 |
12 May 2022 | 29.65 | 29.70 | 28.93 | 29.61 | 29.61 | 17,077,000 |
12 May 2022 | 0.328 Dividend | |||||
11 May 2022 | 30.77 | 31.15 | 30.17 | 30.22 | 29.89 | 15,016,900 |
10 May 2022 | 30.22 | 30.44 | 29.25 | 29.89 | 29.57 | 15,934,800 |
09 May 2022 | 30.86 | 30.87 | 29.60 | 29.68 | 29.36 | 18,948,100 |
06 May 2022 | 31.72 | 31.90 | 31.35 | 31.86 | 31.51 | 17,153,500 |
05 May 2022 | 31.65 | 31.74 | 30.79 | 31.22 | 30.88 | 16,744,900 |
04 May 2022 | 31.55 | 31.93 | 31.12 | 31.85 | 31.50 | 15,372,200 |
03 May 2022 | 30.30 | 31.30 | 30.24 | 31.18 | 30.84 | 19,291,500 |
02 May 2022 | 28.55 | 28.87 | 28.16 | 28.86 | 28.55 | 12,851,400 |
29 Apr 2022 | 29.30 | 29.52 | 28.69 | 28.72 | 28.41 | 15,361,300 |
28 Apr 2022 | 28.87 | 29.42 | 28.44 | 29.35 | 29.03 | 13,893,300 |
27 Apr 2022 | 28.46 | 28.77 | 28.23 | 28.60 | 28.29 | 13,325,300 |
26 Apr 2022 | 28.29 | 28.91 | 28.27 | 28.35 | 28.04 | 13,884,400 |
25 Apr 2022 | 28.81 | 28.89 | 27.93 | 28.73 | 28.42 | 18,157,200 |
22 Apr 2022 | 30.51 | 30.78 | 29.77 | 29.88 | 29.56 | 12,247,200 |
21 Apr 2022 | 31.63 | 31.74 | 30.71 | 30.81 | 30.48 | 9,336,700 |
20 Apr 2022 | 31.32 | 31.49 | 31.14 | 31.40 | 31.06 | 8,730,000 |
19 Apr 2022 | 31.34 | 31.75 | 31.22 | 31.41 | 31.07 | 9,101,400 |
18 Apr 2022 | 31.34 | 31.46 | 31.05 | 31.25 | 30.91 | 7,479,100 |
14 Apr 2022 | 31.23 | 31.42 | 31.08 | 31.29 | 30.95 | 8,472,500 |
13 Apr 2022 | 31.08 | 31.25 | 30.94 | 31.21 | 30.87 | 9,507,300 |
12 Apr 2022 | 30.67 | 31.06 | 30.52 | 30.54 | 30.21 | 10,874,500 |
11 Apr 2022 | 30.46 | 30.49 | 29.89 | 29.97 | 29.64 | 10,320,500 |
08 Apr 2022 | 29.92 | 30.57 | 29.92 | 30.47 | 30.14 | 15,492,700 |
07 Apr 2022 | 29.89 | 30.02 | 29.33 | 29.86 | 29.54 | 14,060,200 |
06 Apr 2022 | 30.00 | 30.11 | 29.44 | 29.59 | 29.27 | 12,974,700 |
05 Apr 2022 | 30.09 | 30.31 | 29.56 | 29.70 | 29.38 | 19,572,600 |
04 Apr 2022 | 30.00 | 30.04 | 29.62 | 29.79 | 29.47 | 13,298,000 |
01 Apr 2022 | 29.55 | 29.87 | 29.45 | 29.84 | 29.52 | 10,204,600 |
31 Mar 2022 | 29.73 | 29.91 | 29.38 | 29.40 | 29.08 | 13,423,500 |
30 Mar 2022 | 29.94 | 30.34 | 29.89 | 30.07 | 29.74 | 14,757,400 |
29 Mar 2022 | 29.25 | 29.67 | 28.98 | 29.61 | 29.29 | 15,603,500 |
28 Mar 2022 | 30.21 | 30.23 | 29.81 | 29.93 | 29.61 | 14,869,200 |
25 Mar 2022 | 30.59 | 31.24 | 30.58 | 31.05 | 30.71 | 16,918,100 |
24 Mar 2022 | 31.00 | 31.07 | 30.61 | 30.74 | 30.41 | 10,445,400 |
23 Mar 2022 | 30.50 | 30.96 | 30.39 | 30.76 | 30.43 | 21,290,000 |
22 Mar 2022 | 29.91 | 29.91 | 29.34 | 29.67 | 29.35 | 10,811,700 |
21 Mar 2022 | 29.41 | 29.87 | 29.40 | 29.80 | 29.48 | 13,650,800 |
18 Mar 2022 | 28.66 | 28.85 | 28.37 | 28.74 | 28.43 | 16,269,400 |
17 Mar 2022 | 28.97 | 29.23 | 28.81 | 29.04 | 28.72 | 18,703,900 |
16 Mar 2022 | 28.39 | 28.62 | 28.14 | 28.61 | 28.30 | 17,662,100 |
15 Mar 2022 | 27.61 | 28.33 | 27.31 | 28.05 | 27.75 | 15,614,600 |
14 Mar 2022 | 27.88 | 28.09 | 27.44 | 27.86 | 27.56 | 19,434,700 |
11 Mar 2022 | 28.38 | 28.76 | 28.20 | 28.27 | 27.96 | 19,553,800 |
10 Mar 2022 | 28.88 | 29.13 | 28.55 | 29.03 | 28.71 | 20,436,700 |
09 Mar 2022 | 29.10 | 29.54 | 28.72 | 29.03 | 28.71 | 24,512,200 |
08 Mar 2022 | 29.44 | 30.27 | 29.08 | 29.75 | 29.43 | 33,894,400 |
07 Mar 2022 | 28.37 | 28.73 | 27.97 | 28.50 | 28.19 | 26,330,200 |
04 Mar 2022 | 28.02 | 28.19 | 27.56 | 28.01 | 27.71 | 22,937,200 |
03 Mar 2022 | 29.18 | 29.48 | 28.63 | 28.74 | 28.43 | 18,735,700 |
02 Mar 2022 | 29.82 | 30.33 | 29.67 | 30.11 | 29.78 | 28,593,500 |
01 Mar 2022 | 28.78 | 29.33 | 28.18 | 28.49 | 28.18 | 24,860,000 |
28 Feb 2022 | 28.53 | 29.35 | 28.32 | 29.21 | 28.89 | 37,847,800 |
25 Feb 2022 | 30.06 | 30.75 | 29.95 | 30.73 | 30.40 | 22,371,600 |
24 Feb 2022 | 29.77 | 30.01 | 28.51 | 29.17 | 28.85 | 39,965,300 |
23 Feb 2022 | 31.21 | 31.40 | 31.01 | 31.13 | 30.79 | 11,924,500 |
22 Feb 2022 | 31.77 | 31.88 | 30.81 | 31.06 | 30.72 | 16,344,100 |
18 Feb 2022 | 32.09 | 32.16 | 31.62 | 31.77 | 31.43 | 11,377,300 |
17 Feb 2022 | 32.48 | 32.59 | 32.00 | 32.29 | 31.94 | 12,509,600 |
17 Feb 2022 | 0.328 Dividend | |||||
16 Feb 2022 | 32.47 | 33.00 | 32.42 | 32.48 | 31.80 | 15,300,500 |
15 Feb 2022 | 31.99 | 32.30 | 31.46 | 32.16 | 31.49 | 19,787,000 |
14 Feb 2022 | 33.13 | 33.16 | 32.16 | 32.45 | 31.77 | 20,608,500 |
11 Feb 2022 | 33.57 | 34.16 | 33.15 | 33.23 | 32.54 | 29,645,900 |
10 Feb 2022 | 33.00 | 33.62 | 32.93 | 33.06 | 32.37 | 13,024,300 |
09 Feb 2022 | 33.28 | 33.70 | 32.92 | 32.99 | 32.30 | 17,658,600 |
08 Feb 2022 | 33.46 | 33.56 | 32.28 | 32.81 | 32.13 | 19,711,100 |
07 Feb 2022 | 32.69 | 33.59 | 32.56 | 33.34 | 32.65 | 15,654,900 |
04 Feb 2022 | 32.72 | 33.19 | 32.69 | 32.88 | 32.19 | 16,951,100 |
03 Feb 2022 | 32.07 | 32.34 | 31.68 | 32.15 | 31.48 | 13,173,100 |
02 Feb 2022 | 31.80 | 32.03 | 31.62 | 31.96 | 31.29 | 11,775,200 |
01 Feb 2022 | 31.20 | 31.89 | 31.07 | 31.76 | 31.10 | 15,409,100 |
31 Jan 2022 | 31.12 | 31.14 | 30.75 | 30.92 | 30.28 | 10,179,000 |
28 Jan 2022 | 31.05 | 31.35 | 30.65 | 31.07 | 30.42 | 14,609,200 |
27 Jan 2022 | 32.02 | 32.15 | 31.14 | 31.53 | 30.87 | 14,698,700 |
26 Jan 2022 | 32.01 | 32.13 | 31.24 | 31.50 | 30.84 | 16,620,000 |
25 Jan 2022 | 30.25 | 31.48 | 29.85 | 31.40 | 30.75 | 17,655,000 |
24 Jan 2022 | 29.40 | 29.99 | 28.89 | 29.98 | 29.36 | 20,993,700 |
21 Jan 2022 | 30.85 | 31.08 | 30.55 | 30.71 | 30.07 | 17,472,600 |
20 Jan 2022 | 31.53 | 31.97 | 31.33 | 31.36 | 30.71 | 12,563,100 |
19 Jan 2022 | 32.51 | 32.64 | 31.74 | 32.10 | 31.43 | 14,456,700 |
18 Jan 2022 | 32.40 | 32.56 | 31.90 | 32.38 | 31.71 | 16,067,600 |
14 Jan 2022 | 31.63 | 32.07 | 31.59 | 32.04 | 31.37 | 19,625,900 |
13 Jan 2022 | 31.40 | 31.60 | 31.16 | 31.22 | 30.57 | 14,885,600 |
12 Jan 2022 | 31.13 | 31.40 | 31.05 | 31.19 | 30.54 | 19,244,700 |
11 Jan 2022 | 29.80 | 30.59 | 29.67 | 30.54 | 29.90 | 14,559,100 |
10 Jan 2022 | 29.86 | 29.96 | 29.38 | 29.56 | 28.94 | 10,207,300 |
07 Jan 2022 | 29.27 | 29.70 | 29.08 | 29.67 | 29.05 | 16,171,800 |
06 Jan 2022 | 29.02 | 29.12 | 28.59 | 28.81 | 28.21 | 13,366,900 |
05 Jan 2022 | 28.93 | 29.07 | 28.36 | 28.37 | 27.78 | 13,507,900 |
04 Jan 2022 | 28.13 | 28.70 | 28.11 | 28.55 | 27.95 | 15,444,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |