Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 38.50 | 38.95 | 38.28 | 38.90 | 38.90 | 1,182,167 |
26 May 2022 | 38.35 | 39.09 | 37.95 | 38.56 | 38.56 | 1,160,600 |
25 May 2022 | 37.45 | 38.35 | 37.38 | 38.10 | 38.10 | 1,213,100 |
24 May 2022 | 37.46 | 37.64 | 36.91 | 37.52 | 37.52 | 1,165,300 |
23 May 2022 | 37.78 | 37.96 | 36.93 | 37.53 | 37.53 | 1,141,600 |
20 May 2022 | 36.89 | 37.70 | 36.45 | 37.64 | 37.64 | 1,926,000 |
19 May 2022 | 35.50 | 36.66 | 35.28 | 36.57 | 36.57 | 1,430,600 |
18 May 2022 | 36.44 | 37.36 | 35.83 | 35.96 | 35.96 | 1,651,600 |
17 May 2022 | 35.76 | 36.87 | 35.48 | 36.73 | 36.73 | 1,441,400 |
16 May 2022 | 34.74 | 35.62 | 34.61 | 35.43 | 35.43 | 1,071,900 |
13 May 2022 | 34.59 | 35.23 | 34.19 | 34.94 | 34.94 | 1,145,800 |
13 May 2022 | 0.28 Dividend | |||||
12 May 2022 | 33.39 | 34.65 | 33.39 | 34.63 | 34.35 | 1,322,700 |
11 May 2022 | 34.65 | 35.28 | 33.23 | 33.35 | 33.08 | 2,046,700 |
10 May 2022 | 34.21 | 34.95 | 33.94 | 34.76 | 34.48 | 1,895,700 |
09 May 2022 | 34.24 | 35.24 | 34.10 | 34.72 | 34.44 | 2,429,900 |
06 May 2022 | 34.33 | 35.02 | 33.12 | 34.77 | 34.49 | 2,448,500 |
05 May 2022 | 33.19 | 35.21 | 33.15 | 34.87 | 34.59 | 3,414,900 |
04 May 2022 | 32.52 | 33.29 | 31.94 | 33.19 | 32.92 | 1,409,200 |
03 May 2022 | 32.04 | 32.58 | 31.91 | 32.44 | 32.18 | 1,965,300 |
02 May 2022 | 32.50 | 33.11 | 31.64 | 32.08 | 31.82 | 2,473,800 |
29 Apr 2022 | 32.88 | 33.33 | 32.25 | 32.33 | 32.07 | 2,811,400 |
28 Apr 2022 | 32.70 | 33.20 | 32.21 | 33.00 | 32.73 | 1,508,100 |
27 Apr 2022 | 31.99 | 32.68 | 31.72 | 32.42 | 32.16 | 1,204,400 |
26 Apr 2022 | 32.24 | 32.57 | 31.62 | 31.66 | 31.40 | 1,008,900 |
25 Apr 2022 | 32.00 | 32.69 | 31.49 | 32.51 | 32.25 | 1,189,300 |
22 Apr 2022 | 32.66 | 32.66 | 32.06 | 32.26 | 32.00 | 1,242,900 |
21 Apr 2022 | 33.46 | 33.63 | 32.68 | 32.77 | 32.51 | 1,310,600 |
20 Apr 2022 | 33.75 | 33.78 | 33.30 | 33.35 | 33.08 | 852,300 |
19 Apr 2022 | 33.51 | 34.08 | 33.40 | 33.95 | 33.68 | 1,073,000 |
18 Apr 2022 | 34.77 | 34.83 | 33.22 | 33.38 | 33.11 | 1,170,900 |
14 Apr 2022 | 35.01 | 35.32 | 34.47 | 34.90 | 34.62 | 1,516,100 |
13 Apr 2022 | 35.12 | 35.30 | 34.64 | 34.98 | 34.70 | 935,400 |
12 Apr 2022 | 35.18 | 35.68 | 34.91 | 34.99 | 34.71 | 1,184,400 |
11 Apr 2022 | 35.99 | 36.18 | 35.07 | 35.18 | 34.90 | 1,480,100 |
08 Apr 2022 | 36.17 | 36.35 | 35.78 | 35.87 | 35.58 | 3,120,700 |
07 Apr 2022 | 36.11 | 36.62 | 35.99 | 36.20 | 35.91 | 2,386,300 |
06 Apr 2022 | 35.56 | 36.45 | 35.11 | 36.20 | 35.91 | 1,893,900 |
05 Apr 2022 | 34.77 | 35.85 | 34.77 | 35.40 | 35.11 | 2,060,300 |
04 Apr 2022 | 34.85 | 35.08 | 34.46 | 34.72 | 34.44 | 1,471,600 |
01 Apr 2022 | 35.22 | 35.62 | 34.87 | 35.15 | 34.87 | 1,610,700 |
31 Mar 2022 | 35.53 | 36.10 | 34.92 | 34.93 | 34.65 | 1,637,800 |
30 Mar 2022 | 35.38 | 36.39 | 35.27 | 35.81 | 35.52 | 1,645,300 |
29 Mar 2022 | 35.36 | 35.75 | 35.07 | 35.32 | 35.03 | 1,038,100 |
28 Mar 2022 | 34.92 | 35.20 | 34.68 | 35.17 | 34.89 | 1,445,200 |
25 Mar 2022 | 35.45 | 35.72 | 34.79 | 34.99 | 34.71 | 1,060,000 |
24 Mar 2022 | 35.28 | 35.45 | 34.76 | 35.30 | 35.01 | 1,306,800 |
23 Mar 2022 | 35.43 | 35.69 | 35.00 | 35.34 | 35.05 | 1,583,600 |
22 Mar 2022 | 35.00 | 35.65 | 34.56 | 35.35 | 35.06 | 1,312,000 |
21 Mar 2022 | 35.51 | 35.99 | 34.65 | 34.77 | 34.49 | 1,670,100 |
18 Mar 2022 | 34.22 | 35.19 | 34.14 | 35.08 | 34.80 | 9,038,400 |
17 Mar 2022 | 33.05 | 34.38 | 32.53 | 34.34 | 34.06 | 2,682,600 |
16 Mar 2022 | 32.76 | 32.95 | 31.85 | 32.90 | 32.63 | 2,962,300 |
15 Mar 2022 | 32.29 | 32.66 | 31.69 | 32.29 | 32.03 | 3,654,900 |
14 Mar 2022 | 35.34 | 35.62 | 31.57 | 32.36 | 32.10 | 7,855,500 |
11 Mar 2022 | 36.21 | 36.62 | 35.79 | 35.83 | 35.54 | 1,488,400 |
10 Mar 2022 | 36.27 | 36.42 | 35.67 | 35.98 | 35.69 | 1,954,000 |
09 Mar 2022 | 36.87 | 37.44 | 36.40 | 36.46 | 36.17 | 1,789,900 |
08 Mar 2022 | 38.32 | 38.60 | 36.63 | 36.65 | 36.35 | 2,529,600 |
07 Mar 2022 | 38.58 | 39.21 | 37.81 | 38.42 | 38.11 | 2,688,800 |
04 Mar 2022 | 38.39 | 38.87 | 37.60 | 38.82 | 38.51 | 2,890,000 |
03 Mar 2022 | 39.13 | 39.21 | 38.32 | 39.02 | 38.70 | 1,353,300 |
02 Mar 2022 | 37.52 | 39.47 | 37.44 | 39.36 | 39.04 | 3,434,400 |
01 Mar 2022 | 37.27 | 37.86 | 37.00 | 37.46 | 37.16 | 3,675,000 |
28 Feb 2022 | 36.54 | 37.79 | 36.40 | 37.33 | 37.03 | 2,846,700 |
25 Feb 2022 | 35.69 | 37.76 | 35.51 | 37.57 | 37.27 | 3,494,900 |
25 Feb 2022 | 0.28 Dividend | |||||
24 Feb 2022 | 34.75 | 36.13 | 34.46 | 36.03 | 35.46 | 2,440,000 |
23 Feb 2022 | 35.90 | 36.28 | 35.44 | 35.50 | 34.94 | 2,244,400 |
22 Feb 2022 | 36.10 | 36.61 | 35.84 | 35.98 | 35.41 | 2,219,900 |
18 Feb 2022 | 36.46 | 37.18 | 35.82 | 36.09 | 35.52 | 3,145,100 |
17 Feb 2022 | 35.39 | 36.94 | 34.89 | 36.37 | 35.80 | 4,587,400 |
16 Feb 2022 | 35.30 | 36.49 | 35.22 | 36.34 | 35.77 | 3,114,100 |
15 Feb 2022 | 34.80 | 35.31 | 34.80 | 35.22 | 34.66 | 1,931,800 |
14 Feb 2022 | 34.70 | 34.83 | 34.22 | 34.38 | 33.84 | 1,782,300 |
11 Feb 2022 | 34.40 | 35.34 | 34.40 | 34.72 | 34.17 | 1,474,500 |
10 Feb 2022 | 34.27 | 35.08 | 34.27 | 34.45 | 33.91 | 1,329,400 |
09 Feb 2022 | 33.92 | 34.67 | 33.80 | 34.59 | 34.04 | 1,557,700 |
08 Feb 2022 | 33.42 | 33.95 | 33.06 | 33.75 | 33.22 | 1,635,500 |
07 Feb 2022 | 33.30 | 33.75 | 33.03 | 33.52 | 32.99 | 1,090,100 |
04 Feb 2022 | 32.69 | 33.47 | 32.69 | 33.12 | 32.60 | 1,627,400 |
03 Feb 2022 | 32.92 | 33.56 | 32.67 | 32.92 | 32.40 | 1,663,700 |
02 Feb 2022 | 33.08 | 33.48 | 32.66 | 33.33 | 32.80 | 1,693,700 |
01 Feb 2022 | 32.18 | 33.02 | 32.01 | 32.99 | 32.47 | 1,846,600 |
31 Jan 2022 | 31.20 | 32.10 | 31.20 | 31.91 | 31.41 | 4,413,700 |
28 Jan 2022 | 30.46 | 31.47 | 30.41 | 31.45 | 30.95 | 1,680,900 |
27 Jan 2022 | 31.10 | 31.64 | 30.48 | 30.70 | 30.22 | 1,939,100 |
26 Jan 2022 | 30.85 | 31.49 | 30.33 | 30.73 | 30.24 | 1,374,900 |
25 Jan 2022 | 29.93 | 31.00 | 29.63 | 30.71 | 30.22 | 1,955,200 |
24 Jan 2022 | 30.32 | 30.63 | 28.94 | 30.45 | 29.97 | 2,614,600 |
21 Jan 2022 | 31.75 | 31.77 | 30.66 | 30.97 | 30.48 | 1,900,600 |
20 Jan 2022 | 32.21 | 32.71 | 31.78 | 31.82 | 31.32 | 1,740,200 |
19 Jan 2022 | 32.03 | 32.73 | 32.00 | 32.24 | 31.73 | 1,992,500 |
18 Jan 2022 | 32.67 | 33.07 | 31.40 | 32.07 | 31.56 | 1,900,400 |
14 Jan 2022 | 32.85 | 33.34 | 32.29 | 32.86 | 32.34 | 1,771,100 |
13 Jan 2022 | 32.39 | 33.18 | 32.30 | 32.90 | 32.38 | 1,578,600 |
12 Jan 2022 | 32.86 | 32.90 | 32.26 | 32.61 | 32.09 | 1,569,800 |
11 Jan 2022 | 32.30 | 32.79 | 32.02 | 32.75 | 32.23 | 2,090,100 |
10 Jan 2022 | 31.99 | 32.54 | 31.69 | 32.21 | 31.70 | 2,822,500 |
07 Jan 2022 | 31.52 | 32.47 | 31.52 | 32.41 | 31.90 | 1,350,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |