Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 35.75 | 36.33 | 35.67 | 36.29 | 36.29 | 4,047,172 |
16 May 2022 | 35.33 | 35.53 | 34.59 | 35.20 | 35.20 | 4,072,300 |
13 May 2022 | 35.50 | 35.73 | 35.04 | 35.54 | 35.54 | 4,047,400 |
12 May 2022 | 34.71 | 35.24 | 34.49 | 35.21 | 35.21 | 5,022,500 |
11 May 2022 | 35.55 | 36.07 | 34.83 | 34.88 | 34.88 | 5,455,000 |
10 May 2022 | 36.23 | 36.41 | 35.31 | 36.00 | 36.00 | 4,904,100 |
09 May 2022 | 36.26 | 36.72 | 35.61 | 35.76 | 35.76 | 5,157,200 |
06 May 2022 | 36.39 | 37.02 | 35.84 | 36.86 | 36.86 | 4,858,800 |
05 May 2022 | 36.78 | 36.92 | 35.96 | 36.53 | 36.53 | 4,575,300 |
04 May 2022 | 36.26 | 37.31 | 35.97 | 37.27 | 37.27 | 4,594,300 |
03 May 2022 | 36.04 | 36.43 | 35.82 | 36.13 | 36.13 | 3,985,900 |
02 May 2022 | 35.19 | 35.99 | 35.00 | 35.96 | 35.96 | 6,268,100 |
29 Apr 2022 | 36.13 | 36.67 | 35.11 | 35.19 | 35.19 | 5,096,600 |
28 Apr 2022 | 36.50 | 36.70 | 35.72 | 36.40 | 36.40 | 5,692,600 |
27 Apr 2022 | 35.58 | 36.27 | 34.85 | 36.07 | 36.07 | 9,747,100 |
26 Apr 2022 | 36.20 | 36.75 | 35.23 | 35.50 | 35.50 | 11,680,800 |
25 Apr 2022 | 33.58 | 34.45 | 33.21 | 34.42 | 34.42 | 8,555,700 |
22 Apr 2022 | 34.48 | 34.60 | 33.69 | 33.80 | 33.80 | 6,401,900 |
21 Apr 2022 | 35.20 | 35.39 | 34.50 | 34.64 | 34.64 | 4,529,600 |
20 Apr 2022 | 35.00 | 35.30 | 34.60 | 34.67 | 34.67 | 4,961,000 |
19 Apr 2022 | 33.99 | 34.77 | 33.95 | 34.71 | 34.71 | 5,414,000 |
18 Apr 2022 | 33.73 | 34.12 | 33.56 | 33.87 | 33.87 | 3,727,700 |
14 Apr 2022 | 33.94 | 34.06 | 33.61 | 33.69 | 33.69 | 4,153,300 |
13 Apr 2022 | 33.52 | 33.90 | 33.52 | 33.87 | 33.87 | 3,283,800 |
12 Apr 2022 | 33.85 | 34.19 | 33.52 | 33.55 | 33.55 | 4,106,900 |
11 Apr 2022 | 33.97 | 34.32 | 33.58 | 33.67 | 33.67 | 3,757,300 |
08 Apr 2022 | 34.42 | 34.52 | 33.95 | 34.09 | 34.09 | 5,120,400 |
07 Apr 2022 | 34.56 | 34.69 | 33.75 | 34.41 | 34.41 | 5,690,100 |
06 Apr 2022 | 35.22 | 35.29 | 34.68 | 34.92 | 34.92 | 4,926,100 |
05 Apr 2022 | 36.33 | 36.45 | 35.53 | 35.67 | 35.67 | 3,987,700 |
04 Apr 2022 | 36.34 | 36.67 | 36.02 | 36.59 | 36.59 | 3,459,800 |
01 Apr 2022 | 37.27 | 37.27 | 35.92 | 36.36 | 36.36 | 3,552,400 |
31 Mar 2022 | 37.32 | 37.46 | 36.90 | 36.91 | 36.91 | 5,091,300 |
30 Mar 2022 | 38.16 | 38.28 | 37.26 | 37.58 | 37.58 | 6,188,700 |
29 Mar 2022 | 38.35 | 38.52 | 38.11 | 38.32 | 38.32 | 3,802,600 |
28 Mar 2022 | 38.25 | 38.26 | 37.45 | 37.95 | 37.95 | 2,995,000 |
25 Mar 2022 | 38.50 | 38.71 | 38.17 | 38.37 | 38.37 | 2,937,800 |
24 Mar 2022 | 37.76 | 38.52 | 37.58 | 38.35 | 38.35 | 5,614,000 |
23 Mar 2022 | 38.20 | 38.45 | 37.46 | 37.55 | 37.55 | 3,128,800 |
22 Mar 2022 | 38.10 | 38.44 | 37.87 | 38.34 | 38.34 | 6,076,700 |
21 Mar 2022 | 38.03 | 38.39 | 37.56 | 37.80 | 37.80 | 4,707,300 |
18 Mar 2022 | 37.77 | 38.06 | 37.26 | 38.02 | 38.02 | 10,071,600 |
17 Mar 2022 | 37.09 | 37.71 | 36.73 | 37.70 | 37.70 | 5,001,400 |
16 Mar 2022 | 36.86 | 37.93 | 36.52 | 37.31 | 37.31 | 6,257,300 |
15 Mar 2022 | 36.51 | 36.86 | 36.20 | 36.59 | 36.59 | 4,190,400 |
14 Mar 2022 | 36.95 | 37.14 | 35.78 | 36.21 | 36.21 | 5,109,900 |
11 Mar 2022 | 37.37 | 37.51 | 36.38 | 36.44 | 36.44 | 4,923,800 |
10 Mar 2022 | 36.99 | 37.17 | 36.53 | 37.01 | 37.01 | 4,537,700 |
09 Mar 2022 | 38.09 | 38.16 | 37.59 | 37.63 | 37.63 | 5,224,900 |
08 Mar 2022 | 37.29 | 38.01 | 36.29 | 36.97 | 36.97 | 5,288,500 |
07 Mar 2022 | 38.82 | 38.82 | 37.27 | 37.29 | 37.29 | 5,324,200 |
04 Mar 2022 | 39.03 | 39.35 | 38.60 | 38.85 | 38.85 | 4,394,600 |
03 Mar 2022 | 39.75 | 40.05 | 39.33 | 39.64 | 39.64 | 3,436,600 |
02 Mar 2022 | 38.93 | 40.06 | 38.69 | 39.83 | 39.83 | 4,509,000 |
01 Mar 2022 | 40.13 | 40.35 | 38.20 | 38.57 | 38.57 | 4,837,100 |
28 Feb 2022 | 40.39 | 40.86 | 39.99 | 40.40 | 40.40 | 6,192,500 |
25 Feb 2022 | 40.34 | 41.20 | 40.04 | 41.10 | 41.10 | 4,237,800 |
25 Feb 2022 | 0.27 Dividend | |||||
24 Feb 2022 | 39.26 | 40.63 | 38.80 | 40.51 | 40.24 | 7,095,400 |
23 Feb 2022 | 41.14 | 41.37 | 40.14 | 40.23 | 39.96 | 4,448,900 |
22 Feb 2022 | 41.35 | 41.88 | 40.74 | 41.12 | 40.85 | 4,620,600 |
18 Feb 2022 | 41.29 | 42.09 | 41.26 | 41.70 | 41.42 | 3,436,300 |
17 Feb 2022 | 41.69 | 42.01 | 41.30 | 41.36 | 41.08 | 3,292,100 |
16 Feb 2022 | 41.96 | 42.44 | 41.77 | 42.39 | 42.11 | 3,177,400 |
15 Feb 2022 | 41.82 | 42.22 | 41.63 | 42.09 | 41.81 | 3,271,600 |
14 Feb 2022 | 42.16 | 42.25 | 41.03 | 41.29 | 41.01 | 5,875,100 |
11 Feb 2022 | 42.59 | 42.90 | 41.63 | 41.87 | 41.59 | 4,232,400 |
10 Feb 2022 | 42.49 | 43.47 | 42.28 | 42.49 | 42.21 | 4,791,800 |
09 Feb 2022 | 43.16 | 43.18 | 42.76 | 42.95 | 42.66 | 3,302,200 |
08 Feb 2022 | 42.57 | 42.84 | 42.31 | 42.74 | 42.46 | 3,571,700 |
07 Feb 2022 | 42.67 | 42.77 | 42.11 | 42.20 | 41.92 | 3,539,700 |
04 Feb 2022 | 42.45 | 42.84 | 41.80 | 42.19 | 41.91 | 3,877,400 |
03 Feb 2022 | 42.94 | 43.18 | 42.50 | 42.61 | 42.33 | 4,817,200 |
02 Feb 2022 | 42.53 | 42.84 | 42.17 | 42.74 | 42.46 | 4,487,000 |
01 Feb 2022 | 42.17 | 42.28 | 41.77 | 42.17 | 41.89 | 5,396,900 |
31 Jan 2022 | 41.64 | 42.40 | 41.37 | 42.04 | 41.76 | 8,506,000 |
28 Jan 2022 | 40.67 | 42.14 | 40.67 | 42.12 | 41.84 | 8,744,800 |
27 Jan 2022 | 40.22 | 41.68 | 40.01 | 40.56 | 40.29 | 11,405,500 |
26 Jan 2022 | 40.60 | 41.12 | 38.91 | 39.24 | 38.98 | 14,576,100 |
25 Jan 2022 | 34.70 | 35.57 | 34.25 | 35.30 | 35.06 | 7,054,100 |
24 Jan 2022 | 34.51 | 35.43 | 33.93 | 35.33 | 35.09 | 6,119,100 |
21 Jan 2022 | 35.13 | 35.71 | 34.89 | 35.06 | 34.83 | 4,961,200 |
20 Jan 2022 | 36.02 | 36.39 | 35.05 | 35.13 | 34.90 | 5,343,300 |
19 Jan 2022 | 36.77 | 36.86 | 35.95 | 35.96 | 35.72 | 3,779,100 |
18 Jan 2022 | 37.17 | 37.17 | 36.49 | 36.65 | 36.41 | 5,984,200 |
14 Jan 2022 | 36.84 | 37.72 | 36.63 | 37.09 | 36.84 | 6,977,800 |
13 Jan 2022 | 38.07 | 38.52 | 37.98 | 38.09 | 37.84 | 3,856,000 |
12 Jan 2022 | 38.27 | 38.69 | 37.77 | 38.17 | 37.92 | 3,413,100 |
11 Jan 2022 | 37.72 | 38.05 | 37.21 | 38.04 | 37.79 | 3,925,200 |
10 Jan 2022 | 37.91 | 38.10 | 37.16 | 37.60 | 37.35 | 4,513,400 |
07 Jan 2022 | 38.28 | 38.75 | 37.81 | 37.97 | 37.72 | 3,811,500 |
06 Jan 2022 | 38.21 | 38.61 | 37.76 | 38.33 | 38.07 | 4,935,200 |
05 Jan 2022 | 38.37 | 39.15 | 38.16 | 38.18 | 37.93 | 6,190,100 |
04 Jan 2022 | 37.42 | 38.46 | 37.33 | 38.01 | 37.76 | 5,663,000 |
03 Jan 2022 | 37.40 | 37.60 | 36.94 | 37.19 | 36.94 | 3,179,900 |
31 Dec 2021 | 37.17 | 37.41 | 37.09 | 37.23 | 36.98 | 2,086,600 |
30 Dec 2021 | 37.60 | 37.86 | 37.16 | 37.21 | 36.96 | 2,084,600 |
29 Dec 2021 | 37.30 | 37.84 | 37.30 | 37.51 | 37.26 | 2,831,900 |
28 Dec 2021 | 37.39 | 37.48 | 37.04 | 37.35 | 37.10 | 2,472,900 |
27 Dec 2021 | 36.85 | 37.38 | 36.79 | 37.37 | 37.12 | 2,667,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |