Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 33.10 | 34.11 | 32.63 | 32.94 | 32.94 | 1,082,100 |
18 May 2022 | 34.00 | 34.46 | 33.40 | 33.51 | 33.51 | 926,200 |
17 May 2022 | 33.94 | 34.36 | 33.65 | 34.35 | 34.35 | 1,086,800 |
16 May 2022 | 33.32 | 33.83 | 33.05 | 33.60 | 33.60 | 1,045,300 |
13 May 2022 | 32.41 | 33.64 | 32.36 | 33.59 | 33.59 | 2,464,900 |
13 May 2022 | 0.09 Dividend | |||||
12 May 2022 | 31.30 | 32.21 | 31.13 | 32.08 | 31.99 | 675,300 |
11 May 2022 | 30.82 | 32.16 | 30.77 | 31.26 | 31.17 | 621,200 |
10 May 2022 | 32.21 | 32.63 | 31.18 | 31.83 | 31.74 | 682,400 |
09 May 2022 | 32.84 | 33.51 | 31.94 | 32.03 | 31.94 | 768,100 |
06 May 2022 | 32.49 | 34.22 | 32.49 | 33.51 | 33.42 | 604,100 |
05 May 2022 | 34.58 | 34.87 | 33.71 | 34.00 | 33.90 | 842,900 |
04 May 2022 | 34.25 | 34.98 | 33.84 | 34.90 | 34.80 | 1,077,600 |
03 May 2022 | 33.33 | 34.29 | 33.25 | 34.17 | 34.07 | 690,200 |
02 May 2022 | 33.95 | 34.16 | 32.50 | 33.29 | 33.20 | 578,800 |
29 Apr 2022 | 35.00 | 35.16 | 33.78 | 33.86 | 33.77 | 533,800 |
28 Apr 2022 | 34.76 | 35.18 | 34.30 | 35.09 | 34.99 | 433,900 |
27 Apr 2022 | 35.15 | 35.24 | 34.41 | 34.64 | 34.54 | 863,200 |
26 Apr 2022 | 35.14 | 35.50 | 34.85 | 34.98 | 34.88 | 691,600 |
25 Apr 2022 | 35.08 | 35.32 | 34.82 | 35.32 | 35.22 | 845,500 |
22 Apr 2022 | 35.54 | 35.61 | 35.06 | 35.21 | 35.11 | 827,700 |
21 Apr 2022 | 36.17 | 36.25 | 35.75 | 36.04 | 35.94 | 908,700 |
20 Apr 2022 | 35.88 | 36.31 | 35.73 | 35.90 | 35.80 | 838,500 |
19 Apr 2022 | 35.49 | 36.28 | 35.33 | 35.86 | 35.76 | 1,886,500 |
18 Apr 2022 | 34.79 | 35.53 | 34.44 | 35.41 | 35.31 | 1,838,000 |
14 Apr 2022 | 34.77 | 35.24 | 34.31 | 34.96 | 34.86 | 924,800 |
13 Apr 2022 | 34.46 | 34.81 | 34.23 | 34.64 | 34.54 | 796,500 |
13 Apr 2022 | 0.09 Dividend | |||||
12 Apr 2022 | 34.78 | 35.12 | 34.30 | 34.44 | 34.25 | 826,200 |
11 Apr 2022 | 34.51 | 34.95 | 34.38 | 34.66 | 34.47 | 1,012,400 |
08 Apr 2022 | 34.45 | 35.05 | 34.17 | 34.61 | 34.42 | 593,400 |
07 Apr 2022 | 34.80 | 34.96 | 34.14 | 34.49 | 34.30 | 648,800 |
06 Apr 2022 | 34.56 | 34.91 | 34.42 | 34.87 | 34.68 | 638,900 |
05 Apr 2022 | 34.57 | 35.17 | 34.24 | 34.71 | 34.52 | 872,000 |
04 Apr 2022 | 34.73 | 34.80 | 34.12 | 34.65 | 34.46 | 572,500 |
01 Apr 2022 | 34.59 | 34.88 | 34.39 | 34.76 | 34.57 | 861,100 |
31 Mar 2022 | 34.90 | 35.23 | 34.34 | 34.39 | 34.20 | 862,900 |
30 Mar 2022 | 35.14 | 35.40 | 34.79 | 34.91 | 34.72 | 1,022,100 |
29 Mar 2022 | 34.48 | 35.40 | 34.28 | 35.14 | 34.95 | 1,318,800 |
28 Mar 2022 | 33.08 | 34.18 | 33.08 | 34.12 | 33.94 | 1,340,000 |
25 Mar 2022 | 32.68 | 33.44 | 32.68 | 33.36 | 33.18 | 831,800 |
24 Mar 2022 | 32.58 | 32.94 | 32.40 | 32.82 | 32.64 | 1,276,200 |
23 Mar 2022 | 32.45 | 32.80 | 32.17 | 32.35 | 32.17 | 1,046,100 |
22 Mar 2022 | 32.94 | 33.73 | 32.59 | 32.66 | 32.48 | 3,102,300 |
21 Mar 2022 | 32.73 | 33.25 | 32.39 | 32.97 | 32.79 | 3,835,600 |
18 Mar 2022 | 32.00 | 33.92 | 32.00 | 32.33 | 32.16 | 22,578,500 |
17 Mar 2022 | 33.85 | 34.73 | 33.42 | 33.55 | 33.37 | 4,392,900 |
16 Mar 2022 | 33.92 | 34.38 | 33.36 | 34.01 | 33.83 | 3,396,000 |
15 Mar 2022 | 32.91 | 33.97 | 32.50 | 33.82 | 33.64 | 1,901,000 |
14 Mar 2022 | 33.69 | 34.46 | 32.94 | 33.00 | 32.82 | 1,753,200 |
14 Mar 2022 | 0.09 Dividend | |||||
11 Mar 2022 | 34.02 | 34.99 | 33.21 | 33.64 | 33.37 | 1,906,400 |
10 Mar 2022 | 33.88 | 34.39 | 33.46 | 34.05 | 33.78 | 1,843,700 |
09 Mar 2022 | 34.46 | 35.46 | 34.21 | 34.35 | 34.07 | 2,342,600 |
08 Mar 2022 | 34.56 | 35.55 | 32.56 | 35.22 | 34.94 | 3,390,400 |
07 Mar 2022 | 34.39 | 35.47 | 34.29 | 34.88 | 34.60 | 4,663,400 |
04 Mar 2022 | 33.41 | 34.44 | 33.24 | 34.29 | 34.01 | 2,249,300 |
03 Mar 2022 | 33.00 | 33.98 | 32.74 | 33.61 | 33.34 | 2,077,500 |
02 Mar 2022 | 32.02 | 33.17 | 32.02 | 33.08 | 32.81 | 2,516,000 |
01 Mar 2022 | 32.04 | 32.30 | 31.47 | 32.02 | 31.76 | 962,200 |
28 Feb 2022 | 31.80 | 32.84 | 31.74 | 32.32 | 32.06 | 1,759,500 |
25 Feb 2022 | 31.38 | 32.50 | 31.32 | 32.28 | 32.02 | 1,516,400 |
24 Feb 2022 | 30.44 | 31.36 | 30.44 | 31.18 | 30.93 | 1,354,000 |
23 Feb 2022 | 31.51 | 32.03 | 30.99 | 31.06 | 30.81 | 1,091,100 |
22 Feb 2022 | 32.02 | 32.29 | 31.09 | 31.47 | 31.22 | 1,750,700 |
18 Feb 2022 | 32.48 | 32.95 | 32.19 | 32.79 | 32.53 | 1,453,900 |
17 Feb 2022 | 32.50 | 32.99 | 32.19 | 32.63 | 32.37 | 1,055,300 |
16 Feb 2022 | 32.63 | 33.10 | 32.02 | 32.76 | 32.50 | 1,248,300 |
15 Feb 2022 | 31.07 | 32.75 | 31.07 | 32.53 | 32.27 | 1,285,100 |
14 Feb 2022 | 31.74 | 31.98 | 30.73 | 31.34 | 31.09 | 1,177,000 |
14 Feb 2022 | 0.09 Dividend | |||||
11 Feb 2022 | 31.60 | 33.13 | 31.26 | 31.90 | 31.55 | 1,979,800 |
10 Feb 2022 | 32.00 | 33.39 | 31.42 | 31.54 | 31.20 | 2,570,500 |
09 Feb 2022 | 31.68 | 32.48 | 31.65 | 32.46 | 32.11 | 1,328,800 |
08 Feb 2022 | 31.51 | 32.25 | 31.37 | 31.68 | 31.34 | 1,253,800 |
07 Feb 2022 | 31.52 | 32.36 | 31.41 | 31.58 | 31.24 | 1,170,600 |
04 Feb 2022 | 31.45 | 31.76 | 30.66 | 31.53 | 31.19 | 1,053,100 |
03 Feb 2022 | 31.76 | 32.25 | 31.48 | 31.73 | 31.39 | 1,108,500 |
02 Feb 2022 | 31.94 | 32.34 | 31.43 | 32.00 | 31.65 | 1,310,600 |
01 Feb 2022 | 31.33 | 32.37 | 31.00 | 32.01 | 31.66 | 1,874,300 |
31 Jan 2022 | 31.10 | 31.83 | 30.78 | 31.52 | 31.18 | 1,418,600 |
28 Jan 2022 | 30.87 | 31.45 | 30.13 | 31.42 | 31.08 | 1,045,200 |
27 Jan 2022 | 31.52 | 32.46 | 30.43 | 30.88 | 30.54 | 1,591,400 |
26 Jan 2022 | 31.92 | 32.85 | 30.81 | 31.69 | 31.35 | 2,954,900 |
25 Jan 2022 | 30.60 | 31.92 | 29.84 | 31.83 | 31.48 | 2,561,600 |
24 Jan 2022 | 30.34 | 31.55 | 29.03 | 31.23 | 30.89 | 2,513,200 |
21 Jan 2022 | 30.22 | 31.37 | 29.52 | 31.08 | 30.74 | 2,691,600 |
20 Jan 2022 | 30.36 | 32.34 | 29.92 | 30.58 | 30.25 | 3,155,800 |
19 Jan 2022 | 30.15 | 32.19 | 30.14 | 31.06 | 30.72 | 4,942,700 |
18 Jan 2022 | 30.21 | 32.60 | 30.00 | 32.00 | 31.65 | 6,007,200 |
18 Jan 2022 | 0.09 Dividend | |||||
14 Jan 2022 | 34.75 | 35.31 | 33.16 | 33.29 | 32.84 | 358,500 |
13 Jan 2022 | 36.11 | 36.35 | 34.80 | 34.97 | 34.50 | 305,800 |
12 Jan 2022 | 34.21 | 35.32 | 34.19 | 34.96 | 34.49 | 273,200 |
11 Jan 2022 | 33.94 | 34.67 | 33.56 | 34.18 | 33.72 | 534,300 |
10 Jan 2022 | 34.50 | 34.78 | 33.50 | 33.72 | 33.26 | 138,200 |
07 Jan 2022 | 33.60 | 34.64 | 33.53 | 34.24 | 33.78 | 127,100 |
06 Jan 2022 | 34.55 | 34.55 | 33.34 | 33.57 | 33.12 | 244,200 |
05 Jan 2022 | 34.20 | 34.75 | 33.93 | 34.14 | 33.68 | 226,000 |
04 Jan 2022 | 33.76 | 34.56 | 33.66 | 34.00 | 33.54 | 152,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |