Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 41.61 | 42.85 | 41.31 | 42.82 | 42.82 | 2,210,761 |
16 May 2022 | 39.29 | 41.35 | 38.33 | 40.53 | 40.53 | 2,971,600 |
13 May 2022 | 38.44 | 39.67 | 38.42 | 39.09 | 39.09 | 1,773,300 |
13 May 2022 | 0.25 Dividend | |||||
12 May 2022 | 37.91 | 38.32 | 36.81 | 37.92 | 37.67 | 1,334,800 |
11 May 2022 | 38.17 | 39.74 | 37.92 | 38.42 | 38.17 | 1,908,100 |
10 May 2022 | 39.11 | 39.53 | 36.77 | 37.60 | 37.35 | 1,938,100 |
09 May 2022 | 39.39 | 40.25 | 38.79 | 38.91 | 38.65 | 2,382,500 |
06 May 2022 | 39.85 | 40.64 | 38.67 | 40.06 | 39.80 | 2,511,600 |
05 May 2022 | 40.92 | 41.79 | 39.58 | 39.89 | 39.63 | 4,137,200 |
04 May 2022 | 39.42 | 42.00 | 39.11 | 41.51 | 41.24 | 3,740,900 |
03 May 2022 | 35.83 | 39.20 | 35.76 | 38.91 | 38.65 | 5,212,200 |
02 May 2022 | 33.62 | 33.87 | 32.10 | 33.10 | 32.88 | 2,133,600 |
29 Apr 2022 | 33.41 | 34.32 | 32.99 | 33.07 | 32.85 | 1,567,000 |
28 Apr 2022 | 33.09 | 33.27 | 32.21 | 33.26 | 33.04 | 1,725,800 |
27 Apr 2022 | 32.65 | 33.62 | 32.34 | 32.64 | 32.42 | 1,543,300 |
26 Apr 2022 | 33.17 | 33.20 | 32.23 | 32.27 | 32.06 | 1,213,600 |
25 Apr 2022 | 33.17 | 33.39 | 31.53 | 33.29 | 33.07 | 1,485,000 |
22 Apr 2022 | 34.92 | 34.95 | 33.65 | 33.73 | 33.51 | 1,221,900 |
21 Apr 2022 | 36.09 | 36.57 | 34.99 | 35.12 | 34.89 | 1,082,600 |
20 Apr 2022 | 35.31 | 36.05 | 35.02 | 35.65 | 35.41 | 1,177,300 |
19 Apr 2022 | 33.77 | 35.53 | 33.65 | 35.35 | 35.12 | 1,217,000 |
18 Apr 2022 | 33.68 | 34.24 | 33.55 | 33.72 | 33.50 | 973,400 |
14 Apr 2022 | 33.87 | 34.30 | 33.46 | 33.80 | 33.58 | 1,339,300 |
13 Apr 2022 | 32.50 | 33.46 | 32.50 | 33.44 | 33.22 | 1,104,200 |
12 Apr 2022 | 32.84 | 33.29 | 32.38 | 32.51 | 32.30 | 1,093,400 |
11 Apr 2022 | 32.38 | 33.38 | 32.19 | 32.44 | 32.23 | 1,762,700 |
08 Apr 2022 | 31.78 | 32.59 | 31.62 | 32.30 | 32.09 | 1,550,000 |
07 Apr 2022 | 31.71 | 31.81 | 30.59 | 31.62 | 31.41 | 1,335,200 |
06 Apr 2022 | 32.26 | 32.29 | 31.44 | 31.94 | 31.73 | 1,486,800 |
05 Apr 2022 | 32.00 | 32.74 | 31.97 | 32.61 | 32.40 | 2,315,000 |
04 Apr 2022 | 32.32 | 32.49 | 31.76 | 32.32 | 32.11 | 1,184,500 |
01 Apr 2022 | 31.98 | 32.47 | 31.92 | 32.26 | 32.05 | 1,196,300 |
31 Mar 2022 | 32.24 | 32.58 | 31.48 | 31.48 | 31.27 | 1,224,300 |
30 Mar 2022 | 32.29 | 32.66 | 32.00 | 32.23 | 32.02 | 1,273,100 |
29 Mar 2022 | 31.95 | 32.59 | 31.62 | 32.18 | 31.97 | 1,964,500 |
28 Mar 2022 | 31.92 | 32.00 | 31.26 | 31.64 | 31.43 | 888,600 |
25 Mar 2022 | 31.82 | 32.15 | 31.63 | 32.03 | 31.82 | 1,105,600 |
24 Mar 2022 | 30.97 | 32.15 | 30.70 | 32.02 | 31.81 | 1,690,900 |
23 Mar 2022 | 30.23 | 30.91 | 30.08 | 30.55 | 30.35 | 1,364,100 |
22 Mar 2022 | 30.29 | 30.75 | 30.01 | 30.54 | 30.34 | 1,726,400 |
21 Mar 2022 | 30.08 | 30.59 | 29.38 | 29.93 | 29.73 | 1,716,700 |
18 Mar 2022 | 28.91 | 30.19 | 28.71 | 30.09 | 29.89 | 8,053,900 |
17 Mar 2022 | 28.46 | 29.38 | 28.46 | 29.17 | 28.98 | 1,899,700 |
16 Mar 2022 | 28.31 | 29.07 | 28.20 | 28.84 | 28.65 | 2,720,500 |
15 Mar 2022 | 27.58 | 27.91 | 26.67 | 27.66 | 27.48 | 2,341,400 |
14 Mar 2022 | 27.15 | 28.37 | 27.09 | 27.57 | 27.39 | 3,251,200 |
11 Mar 2022 | 26.18 | 27.10 | 26.16 | 26.36 | 26.19 | 2,796,800 |
10 Mar 2022 | 24.97 | 26.03 | 24.87 | 25.88 | 25.71 | 2,331,800 |
09 Mar 2022 | 24.79 | 25.85 | 24.45 | 25.47 | 25.30 | 2,643,900 |
08 Mar 2022 | 23.72 | 24.53 | 22.56 | 23.70 | 23.54 | 4,271,100 |
07 Mar 2022 | 25.21 | 25.23 | 23.07 | 23.12 | 22.97 | 3,938,700 |
04 Mar 2022 | 26.11 | 26.25 | 25.05 | 25.23 | 25.06 | 2,270,800 |
03 Mar 2022 | 27.14 | 27.33 | 26.03 | 26.64 | 26.46 | 2,208,700 |
02 Mar 2022 | 26.44 | 27.52 | 26.41 | 27.01 | 26.83 | 1,792,500 |
01 Mar 2022 | 27.51 | 27.81 | 25.73 | 25.98 | 25.81 | 2,899,300 |
28 Feb 2022 | 27.87 | 28.07 | 27.13 | 27.60 | 27.42 | 2,005,400 |
25 Feb 2022 | 27.26 | 28.71 | 27.26 | 28.69 | 28.50 | 2,131,500 |
24 Feb 2022 | 26.86 | 27.11 | 26.06 | 27.02 | 26.84 | 3,274,300 |
24 Feb 2022 | 0.25 Dividend | |||||
23 Feb 2022 | 28.84 | 29.39 | 28.08 | 28.15 | 27.72 | 1,893,400 |
22 Feb 2022 | 29.24 | 29.69 | 28.40 | 28.61 | 28.17 | 1,821,200 |
18 Feb 2022 | 29.64 | 30.01 | 29.04 | 29.23 | 28.78 | 1,808,900 |
17 Feb 2022 | 30.76 | 30.99 | 29.52 | 29.53 | 29.07 | 2,048,400 |
16 Feb 2022 | 30.99 | 31.67 | 30.81 | 31.21 | 30.73 | 1,651,600 |
15 Feb 2022 | 29.95 | 31.15 | 29.65 | 31.02 | 30.54 | 2,557,700 |
14 Feb 2022 | 29.95 | 30.12 | 29.33 | 29.77 | 29.31 | 2,660,300 |
11 Feb 2022 | 32.35 | 32.53 | 29.81 | 30.00 | 29.54 | 7,468,400 |
10 Feb 2022 | 35.68 | 36.97 | 35.25 | 35.47 | 34.92 | 1,508,300 |
09 Feb 2022 | 34.66 | 36.14 | 34.66 | 36.04 | 35.48 | 1,025,500 |
08 Feb 2022 | 32.87 | 34.64 | 32.85 | 34.55 | 34.02 | 1,586,800 |
07 Feb 2022 | 33.09 | 33.15 | 32.57 | 32.70 | 32.20 | 891,900 |
04 Feb 2022 | 33.35 | 33.69 | 32.66 | 32.98 | 32.47 | 878,800 |
03 Feb 2022 | 33.46 | 34.53 | 33.34 | 33.51 | 32.99 | 909,600 |
02 Feb 2022 | 33.76 | 34.00 | 33.09 | 33.81 | 33.29 | 1,218,400 |
01 Feb 2022 | 33.00 | 33.65 | 32.74 | 33.57 | 33.05 | 1,279,700 |
31 Jan 2022 | 32.00 | 32.85 | 31.60 | 32.71 | 32.21 | 1,498,000 |
28 Jan 2022 | 32.50 | 32.51 | 31.53 | 32.47 | 31.97 | 964,100 |
27 Jan 2022 | 33.20 | 33.90 | 32.17 | 32.57 | 32.07 | 942,700 |
26 Jan 2022 | 33.28 | 33.74 | 32.15 | 32.61 | 32.11 | 1,107,900 |
25 Jan 2022 | 32.04 | 33.36 | 31.30 | 33.02 | 32.51 | 1,109,000 |
24 Jan 2022 | 32.62 | 33.00 | 31.08 | 32.75 | 32.25 | 1,753,900 |
21 Jan 2022 | 33.66 | 34.54 | 33.41 | 33.53 | 33.01 | 1,094,500 |
20 Jan 2022 | 35.49 | 35.69 | 34.26 | 34.33 | 33.80 | 944,700 |
19 Jan 2022 | 36.20 | 36.33 | 35.51 | 35.54 | 34.99 | 1,135,200 |
18 Jan 2022 | 36.05 | 36.21 | 35.03 | 35.63 | 35.08 | 951,700 |
14 Jan 2022 | 35.50 | 36.31 | 35.18 | 36.16 | 35.60 | 617,200 |
13 Jan 2022 | 36.00 | 36.69 | 35.94 | 36.07 | 35.51 | 796,000 |
12 Jan 2022 | 36.13 | 36.31 | 35.65 | 35.97 | 35.42 | 639,700 |
11 Jan 2022 | 35.50 | 35.62 | 34.87 | 35.57 | 35.02 | 727,300 |
10 Jan 2022 | 36.17 | 36.66 | 34.60 | 35.07 | 34.53 | 1,099,600 |
07 Jan 2022 | 35.75 | 36.33 | 35.54 | 36.03 | 35.47 | 1,064,000 |
06 Jan 2022 | 35.30 | 36.34 | 35.30 | 35.69 | 35.14 | 1,436,900 |
05 Jan 2022 | 35.90 | 36.34 | 35.04 | 35.20 | 34.66 | 1,606,000 |
04 Jan 2022 | 34.54 | 35.79 | 34.42 | 35.62 | 35.07 | 2,139,000 |
03 Jan 2022 | 33.90 | 34.77 | 33.87 | 34.00 | 33.48 | 1,160,800 |
31 Dec 2021 | 33.06 | 33.86 | 33.04 | 33.56 | 33.04 | 1,032,300 |
30 Dec 2021 | 33.37 | 34.08 | 33.16 | 33.18 | 32.67 | 922,000 |
29 Dec 2021 | 32.76 | 33.35 | 32.75 | 33.21 | 32.70 | 1,307,400 |
28 Dec 2021 | 32.69 | 33.59 | 32.52 | 33.10 | 32.59 | 1,344,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |