Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | - | - | - | - | - | - |
13 May 2022 | 31.32 | 31.66 | 31.23 | 31.23 | 31.23 | 4,148,800 |
12 May 2022 | 31.30 | 31.60 | 31.06 | 31.06 | 31.06 | 5,556,900 |
11 May 2022 | 32.00 | 32.10 | 31.70 | 31.92 | 31.92 | 5,278,700 |
10 May 2022 | 32.60 | 32.60 | 32.31 | 32.45 | 32.45 | 4,434,200 |
09 May 2022 | 33.07 | 33.17 | 32.80 | 32.90 | 32.90 | 3,832,800 |
06 May 2022 | 33.00 | 33.34 | 33.00 | 33.07 | 33.07 | 4,201,300 |
05 May 2022 | 34.50 | 34.50 | 33.58 | 33.60 | 33.60 | 3,579,500 |
04 May 2022 | 34.34 | 34.38 | 33.94 | 34.05 | 34.05 | 3,910,556 |
29 Apr 2022 | 34.35 | 34.42 | 33.76 | 33.92 | 33.92 | 8,050,700 |
28 Apr 2022 | 32.68 | 33.15 | 32.65 | 33.01 | 33.01 | 3,980,800 |
27 Apr 2022 | 33.00 | 33.06 | 32.85 | 32.90 | 32.90 | 4,216,100 |
26 Apr 2022 | 33.45 | 33.60 | 33.04 | 33.04 | 33.04 | 4,455,800 |
25 Apr 2022 | 33.46 | 33.94 | 33.34 | 33.40 | 33.40 | 3,101,400 |
22 Apr 2022 | 33.12 | 33.70 | 33.03 | 33.64 | 33.64 | 4,356,870 |
21 Apr 2022 | 33.51 | 33.60 | 33.29 | 33.39 | 33.39 | 3,670,885 |
20 Apr 2022 | 33.11 | 33.40 | 33.07 | 33.24 | 33.24 | 4,201,200 |
19 Apr 2022 | 33.15 | 33.61 | 33.00 | 33.00 | 33.00 | 3,170,622 |
18 Apr 2022 | 33.20 | 33.32 | 33.00 | 33.00 | 33.00 | 2,908,200 |
14 Apr 2022 | 33.50 | 33.80 | 33.36 | 33.48 | 33.48 | 2,038,300 |
13 Apr 2022 | 33.41 | 33.95 | 33.39 | 33.58 | 33.58 | 3,437,000 |
12 Apr 2022 | 33.80 | 34.03 | 33.24 | 33.24 | 33.24 | 6,408,800 |
11 Apr 2022 | 33.84 | 34.32 | 33.75 | 34.05 | 34.05 | 5,708,200 |
08 Apr 2022 | 35.05 | 35.10 | 34.30 | 34.37 | 34.37 | 5,944,400 |
07 Apr 2022 | 35.55 | 35.67 | 35.33 | 35.33 | 35.33 | 4,717,200 |
06 Apr 2022 | 35.88 | 35.89 | 35.65 | 35.75 | 35.75 | 3,389,600 |
05 Apr 2022 | 35.60 | 35.92 | 35.60 | 35.91 | 35.91 | 1,990,600 |
04 Apr 2022 | 35.50 | 35.73 | 35.46 | 35.53 | 35.53 | 2,063,700 |
01 Apr 2022 | 35.43 | 35.73 | 35.15 | 35.55 | 35.55 | 4,077,900 |
31 Mar 2022 | 36.27 | 36.27 | 35.83 | 35.83 | 35.83 | 2,884,600 |
30 Mar 2022 | 36.14 | 36.26 | 35.93 | 36.13 | 36.13 | 4,040,100 |
29 Mar 2022 | 36.16 | 36.30 | 35.71 | 35.97 | 35.97 | 3,351,900 |
28 Mar 2022 | 35.33 | 36.16 | 35.33 | 36.16 | 36.16 | 3,535,600 |
25 Mar 2022 | 35.42 | 35.79 | 35.42 | 35.60 | 35.60 | 2,648,800 |
24 Mar 2022 | 35.13 | 35.64 | 35.04 | 35.64 | 35.64 | 3,014,200 |
23 Mar 2022 | 35.31 | 35.36 | 35.05 | 35.18 | 35.18 | 2,792,300 |
22 Mar 2022 | 34.85 | 35.17 | 34.81 | 35.04 | 35.04 | 2,628,900 |
21 Mar 2022 | 35.00 | 35.20 | 34.66 | 35.20 | 35.20 | 3,214,900 |
18 Mar 2022 | 34.92 | 34.96 | 34.35 | 34.76 | 34.76 | 8,231,600 |
17 Mar 2022 | 35.08 | 35.24 | 34.19 | 34.72 | 34.72 | 5,784,600 |
16 Mar 2022 | 34.56 | 34.68 | 34.02 | 34.57 | 34.57 | 5,208,900 |
15 Mar 2022 | 33.53 | 34.09 | 33.33 | 33.89 | 33.89 | 6,376,500 |
14 Mar 2022 | 33.03 | 33.39 | 32.83 | 33.16 | 33.16 | 3,869,100 |
11 Mar 2022 | 33.00 | 33.29 | 32.70 | 33.26 | 33.26 | 4,040,458 |
10 Mar 2022 | 33.00 | 33.30 | 32.61 | 32.89 | 32.89 | 6,790,344 |
09 Mar 2022 | 31.00 | 32.34 | 31.00 | 32.26 | 32.26 | 6,320,100 |
08 Mar 2022 | 31.74 | 31.85 | 30.98 | 31.23 | 31.23 | 8,007,500 |
07 Mar 2022 | 32.10 | 32.68 | 31.91 | 31.91 | 31.91 | 6,686,400 |
04 Mar 2022 | 32.92 | 33.15 | 32.57 | 32.60 | 32.60 | 6,883,400 |
03 Mar 2022 | 33.61 | 33.78 | 33.23 | 33.23 | 33.23 | 4,382,100 |
02 Mar 2022 | 34.28 | 34.28 | 33.33 | 33.33 | 33.33 | 7,973,500 |
01 Mar 2022 | 34.10 | 34.45 | 33.80 | 34.42 | 34.42 | 5,347,100 |
28 Feb 2022 | 34.98 | 35.05 | 33.59 | 33.82 | 33.82 | 15,523,800 |
25 Feb 2022 | 34.80 | 35.68 | 34.75 | 34.95 | 34.95 | 8,885,100 |
24 Feb 2022 | 36.00 | 36.50 | 34.65 | 34.75 | 34.75 | 8,778,600 |
23 Feb 2022 | 36.25 | 36.63 | 36.15 | 36.50 | 36.50 | 3,205,000 |
22 Feb 2022 | 36.35 | 36.42 | 36.10 | 36.25 | 36.25 | 3,101,400 |
21 Feb 2022 | 36.33 | 36.54 | 36.33 | 36.51 | 36.51 | 1,566,700 |
18 Feb 2022 | 36.70 | 36.80 | 36.45 | 36.45 | 36.45 | 2,480,800 |
17 Feb 2022 | 36.92 | 37.09 | 36.53 | 36.53 | 36.53 | 4,112,300 |
16 Feb 2022 | 36.50 | 36.99 | 36.50 | 36.80 | 36.80 | 3,416,100 |
15 Feb 2022 | 36.70 | 36.93 | 36.30 | 36.53 | 36.53 | 6,751,300 |
14 Feb 2022 | 37.25 | 37.49 | 36.90 | 37.20 | 37.20 | 5,052,000 |
11 Feb 2022 | 36.99 | 37.44 | 36.99 | 37.25 | 37.25 | 6,045,900 |
10 Feb 2022 | 36.90 | 37.01 | 36.63 | 36.85 | 36.85 | 3,679,900 |
09 Feb 2022 | 36.56 | 37.00 | 36.51 | 36.98 | 36.98 | 3,235,800 |
08 Feb 2022 | 36.75 | 36.86 | 36.26 | 36.58 | 36.58 | 5,316,300 |
07 Feb 2022 | 36.00 | 36.48 | 35.90 | 36.48 | 36.48 | 4,756,200 |
04 Feb 2022 | 35.70 | 35.99 | 35.56 | 35.95 | 35.95 | 3,634,800 |
03 Feb 2022 | 36.19 | 36.19 | 35.30 | 35.70 | 35.70 | 6,841,400 |
31 Jan 2022 | 34.91 | 35.55 | 34.89 | 35.20 | 35.20 | 4,493,700 |
28 Jan 2022 | 35.00 | 35.20 | 34.71 | 34.82 | 34.82 | 9,305,600 |
27 Jan 2022 | 35.10 | 35.35 | 34.99 | 35.26 | 35.26 | 5,699,700 |
26 Jan 2022 | 35.20 | 35.64 | 35.15 | 35.31 | 35.31 | 5,039,400 |
25 Jan 2022 | 35.25 | 35.60 | 35.00 | 35.20 | 35.20 | 6,361,900 |
24 Jan 2022 | 35.17 | 35.85 | 35.08 | 35.66 | 35.66 | 3,017,600 |
21 Jan 2022 | 35.84 | 35.84 | 35.53 | 35.55 | 35.55 | 6,841,100 |
20 Jan 2022 | 35.66 | 35.99 | 35.50 | 35.99 | 35.99 | 4,923,400 |
19 Jan 2022 | 36.05 | 36.10 | 35.71 | 35.93 | 35.93 | 4,386,276 |
18 Jan 2022 | 36.00 | 36.13 | 35.80 | 35.92 | 35.92 | 4,220,400 |
17 Jan 2022 | 35.88 | 36.03 | 35.82 | 36.00 | 36.00 | 4,093,960 |
14 Jan 2022 | 35.66 | 35.88 | 35.56 | 35.88 | 35.88 | 4,042,200 |
13 Jan 2022 | 35.58 | 35.64 | 35.37 | 35.50 | 35.50 | 3,792,100 |
12 Jan 2022 | 35.70 | 35.70 | 35.35 | 35.51 | 35.51 | 6,529,700 |
11 Jan 2022 | 35.50 | 35.55 | 35.03 | 35.42 | 35.42 | 6,647,400 |
10 Jan 2022 | 34.47 | 35.18 | 34.41 | 35.07 | 35.07 | 6,216,800 |
07 Jan 2022 | 34.15 | 34.37 | 34.04 | 34.37 | 34.37 | 5,028,600 |
06 Jan 2022 | 32.98 | 33.82 | 32.96 | 33.82 | 33.82 | 4,700,100 |
05 Jan 2022 | 33.80 | 33.85 | 33.07 | 33.24 | 33.24 | 4,654,600 |
04 Jan 2022 | 33.05 | 33.78 | 33.01 | 33.71 | 33.71 | 5,285,200 |
03 Jan 2022 | 32.80 | 32.83 | 32.72 | 32.79 | 32.79 | 1,610,600 |
31 Dec 2021 | 32.72 | 32.78 | 32.64 | 32.66 | 32.66 | 900,700 |
30 Dec 2021 | 32.72 | 32.80 | 32.65 | 32.66 | 32.66 | 1,603,300 |
29 Dec 2021 | 32.75 | 32.80 | 32.69 | 32.78 | 32.78 | 978,700 |
28 Dec 2021 | 32.60 | 32.75 | 32.53 | 32.75 | 32.75 | 1,567,200 |
27 Dec 2021 | 32.60 | 32.65 | 32.50 | 32.50 | 32.50 | 611,800 |
24 Dec 2021 | 32.57 | 32.61 | 32.47 | 32.61 | 32.61 | 1,050,000 |
23 Dec 2021 | 32.55 | 32.56 | 32.36 | 32.50 | 32.50 | 1,936,400 |
22 Dec 2021 | 32.25 | 32.38 | 32.25 | 32.38 | 32.38 | 2,476,400 |
21 Dec 2021 | 32.34 | 32.37 | 31.97 | 32.14 | 32.14 | 2,757,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |