Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 0.00 | 0.00 | 0.00 | 33.33 | 33.33 | - |
25 May 2022 | 34.05 | 34.09 | 33.04 | 33.43 | 33.43 | 2,740,700 |
24 May 2022 | 33.70 | 34.33 | 33.59 | 34.33 | 34.33 | 2,898,300 |
23 May 2022 | 33.27 | 34.20 | 33.14 | 33.85 | 33.85 | 1,849,200 |
20 May 2022 | 33.07 | 33.25 | 32.64 | 33.02 | 33.02 | 3,157,900 |
19 May 2022 | 32.92 | 33.11 | 32.57 | 32.72 | 32.72 | 2,533,000 |
18 May 2022 | 33.93 | 33.93 | 32.84 | 33.01 | 33.01 | 3,646,900 |
17 May 2022 | 33.85 | 34.00 | 33.42 | 33.95 | 33.95 | 2,232,800 |
16 May 2022 | 32.71 | 33.60 | 32.58 | 33.54 | 33.54 | 1,767,000 |
13 May 2022 | 32.64 | 32.91 | 32.24 | 32.70 | 32.70 | 2,301,600 |
12 May 2022 | 32.67 | 32.98 | 32.28 | 32.75 | 32.75 | 1,906,800 |
11 May 2022 | 32.50 | 33.01 | 32.26 | 32.88 | 32.88 | 3,609,100 |
10 May 2022 | 33.43 | 33.53 | 32.55 | 32.60 | 32.60 | 1,543,600 |
09 May 2022 | 32.60 | 33.40 | 32.40 | 33.27 | 33.27 | 1,944,300 |
06 May 2022 | 32.04 | 33.19 | 31.99 | 32.97 | 32.97 | 2,343,800 |
05 May 2022 | 32.25 | 32.43 | 31.51 | 31.98 | 31.98 | 2,462,200 |
04 May 2022 | 31.71 | 32.61 | 31.63 | 32.61 | 32.61 | 3,025,100 |
03 May 2022 | 31.55 | 32.03 | 31.52 | 31.80 | 31.80 | 2,163,100 |
02 May 2022 | 31.34 | 31.90 | 31.18 | 31.55 | 31.55 | 4,178,400 |
29 Apr 2022 | 31.88 | 32.93 | 31.71 | 31.75 | 31.75 | 5,080,700 |
28 Apr 2022 | 32.11 | 32.16 | 31.03 | 31.78 | 31.78 | 5,631,900 |
27 Apr 2022 | 32.34 | 32.34 | 31.63 | 31.97 | 31.97 | 5,707,300 |
26 Apr 2022 | 32.62 | 32.81 | 31.87 | 32.10 | 32.10 | 9,150,400 |
25 Apr 2022 | 33.88 | 33.88 | 33.20 | 33.63 | 33.63 | 3,523,000 |
22 Apr 2022 | 34.02 | 34.58 | 33.94 | 33.94 | 33.94 | 3,811,800 |
22 Apr 2022 | 0.456205 Dividend | |||||
20 Apr 2022 | 35.02 | 35.52 | 34.86 | 35.04 | 34.58 | 3,055,700 |
19 Apr 2022 | 35.20 | 35.57 | 34.78 | 35.13 | 34.67 | 2,833,500 |
18 Apr 2022 | 34.92 | 35.54 | 34.92 | 35.29 | 34.83 | 2,214,800 |
14 Apr 2022 | 34.89 | 35.34 | 34.57 | 34.90 | 34.45 | 2,144,900 |
13 Apr 2022 | 35.14 | 35.39 | 34.80 | 35.07 | 34.61 | 2,117,500 |
12 Apr 2022 | 35.85 | 35.87 | 35.02 | 35.09 | 34.63 | 2,613,900 |
11 Apr 2022 | 35.69 | 35.99 | 35.47 | 35.56 | 35.10 | 1,757,000 |
08 Apr 2022 | 36.30 | 36.59 | 35.61 | 35.77 | 35.30 | 2,311,800 |
07 Apr 2022 | 35.07 | 36.36 | 34.86 | 36.15 | 35.68 | 3,496,700 |
06 Apr 2022 | 35.30 | 35.55 | 34.84 | 35.49 | 35.03 | 3,298,200 |
05 Apr 2022 | 36.23 | 36.23 | 35.28 | 35.39 | 34.93 | 2,550,000 |
04 Apr 2022 | 36.80 | 36.80 | 36.13 | 36.21 | 35.74 | 1,134,700 |
01 Apr 2022 | 36.97 | 37.36 | 36.54 | 36.89 | 36.41 | 3,371,500 |
31 Mar 2022 | 36.89 | 37.17 | 36.18 | 36.25 | 35.78 | 3,660,200 |
30 Mar 2022 | 36.57 | 36.95 | 36.24 | 36.78 | 36.30 | 2,459,400 |
29 Mar 2022 | 36.98 | 37.15 | 36.35 | 36.41 | 35.94 | 2,295,900 |
28 Mar 2022 | 36.99 | 37.07 | 35.97 | 36.33 | 35.86 | 2,324,700 |
25 Mar 2022 | 35.79 | 36.90 | 35.64 | 36.90 | 36.42 | 2,651,400 |
24 Mar 2022 | 36.03 | 36.39 | 35.71 | 35.86 | 35.39 | 3,139,300 |
23 Mar 2022 | 36.04 | 36.47 | 35.52 | 36.17 | 35.70 | 1,801,100 |
22 Mar 2022 | 36.00 | 36.49 | 35.78 | 36.15 | 35.68 | 2,662,100 |
21 Mar 2022 | 34.94 | 35.93 | 34.94 | 35.92 | 35.45 | 3,984,700 |
18 Mar 2022 | 34.34 | 35.82 | 34.34 | 34.98 | 34.52 | 6,404,400 |
17 Mar 2022 | 34.04 | 34.76 | 33.84 | 34.75 | 34.30 | 3,546,900 |
16 Mar 2022 | 33.30 | 34.20 | 33.21 | 34.15 | 33.71 | 5,480,900 |
15 Mar 2022 | 33.24 | 33.88 | 33.04 | 33.29 | 32.86 | 4,050,800 |
14 Mar 2022 | 32.38 | 34.29 | 32.38 | 33.74 | 33.30 | 6,184,000 |
11 Mar 2022 | 32.31 | 32.76 | 32.18 | 32.36 | 31.94 | 1,773,200 |
10 Mar 2022 | 31.84 | 32.53 | 31.78 | 32.01 | 31.59 | 1,687,300 |
09 Mar 2022 | 29.93 | 32.92 | 29.80 | 32.11 | 31.69 | 6,195,600 |
08 Mar 2022 | 29.71 | 30.12 | 29.26 | 29.72 | 29.33 | 2,336,600 |
07 Mar 2022 | 30.23 | 30.45 | 29.55 | 29.59 | 29.20 | 2,085,200 |
04 Mar 2022 | 31.09 | 31.12 | 30.24 | 30.32 | 29.93 | 1,625,200 |
03 Mar 2022 | 30.83 | 31.39 | 30.67 | 31.14 | 30.73 | 2,723,400 |
02 Mar 2022 | 30.60 | 31.03 | 30.47 | 30.82 | 30.42 | 1,398,700 |
25 Feb 2022 | 30.03 | 30.86 | 30.03 | 30.65 | 30.25 | 2,464,800 |
24 Feb 2022 | 30.62 | 30.81 | 29.70 | 30.26 | 29.87 | 3,510,900 |
23 Feb 2022 | 31.38 | 32.22 | 31.35 | 31.53 | 31.12 | 3,443,800 |
22 Feb 2022 | 32.04 | 32.04 | 31.52 | 31.72 | 31.31 | 1,251,300 |
21 Feb 2022 | 31.88 | 31.97 | 31.48 | 31.57 | 31.16 | 1,083,700 |
18 Feb 2022 | 32.09 | 32.18 | 31.68 | 32.07 | 31.65 | 1,218,300 |
17 Feb 2022 | 32.40 | 32.66 | 31.86 | 31.87 | 31.46 | 1,138,800 |
16 Feb 2022 | 32.11 | 32.67 | 32.00 | 32.52 | 32.10 | 2,159,100 |
15 Feb 2022 | 32.19 | 32.75 | 32.03 | 32.10 | 31.68 | 2,278,900 |
14 Feb 2022 | 32.07 | 32.17 | 31.56 | 32.04 | 31.62 | 1,779,300 |
11 Feb 2022 | 31.65 | 32.81 | 31.64 | 31.83 | 31.42 | 4,460,400 |
11 Feb 2022 | 0.804233 Dividend | |||||
10 Feb 2022 | 31.86 | 32.65 | 31.69 | 32.28 | 31.07 | 2,389,200 |
09 Feb 2022 | 32.36 | 32.40 | 31.43 | 31.68 | 30.49 | 3,119,900 |
08 Feb 2022 | 32.25 | 32.51 | 32.01 | 32.42 | 31.20 | 1,483,400 |
07 Feb 2022 | 32.24 | 32.69 | 32.14 | 32.49 | 31.27 | 1,494,200 |
04 Feb 2022 | 31.80 | 32.48 | 31.67 | 32.24 | 31.03 | 1,818,000 |
03 Feb 2022 | 31.87 | 32.26 | 31.32 | 32.04 | 30.83 | 2,247,600 |
02 Feb 2022 | 31.80 | 32.35 | 31.35 | 31.89 | 30.69 | 7,439,900 |
01 Feb 2022 | 32.98 | 33.60 | 32.54 | 32.80 | 31.57 | 3,353,200 |
31 Jan 2022 | 33.00 | 33.14 | 32.20 | 33.10 | 31.86 | 2,988,500 |
28 Jan 2022 | 33.56 | 33.63 | 32.96 | 33.00 | 31.76 | 2,091,400 |
27 Jan 2022 | 33.53 | 34.82 | 33.43 | 33.89 | 32.62 | 3,711,800 |
26 Jan 2022 | 33.50 | 33.63 | 32.96 | 33.08 | 31.84 | 2,945,600 |
25 Jan 2022 | 30.95 | 33.21 | 30.95 | 32.90 | 31.66 | 5,030,200 |
24 Jan 2022 | 31.70 | 31.93 | 30.81 | 31.10 | 29.93 | 1,500,100 |
21 Jan 2022 | 31.16 | 32.10 | 31.11 | 31.40 | 30.22 | 2,064,600 |
20 Jan 2022 | 31.55 | 31.85 | 31.11 | 31.18 | 30.01 | 2,156,200 |
19 Jan 2022 | 31.33 | 32.07 | 31.33 | 31.80 | 30.60 | 1,667,800 |
18 Jan 2022 | 31.48 | 31.71 | 31.16 | 31.56 | 30.37 | 2,849,700 |
17 Jan 2022 | 31.78 | 32.03 | 31.07 | 31.74 | 30.55 | 1,586,200 |
14 Jan 2022 | 31.62 | 32.02 | 31.55 | 31.70 | 30.51 | 1,158,400 |
13 Jan 2022 | 30.58 | 32.13 | 30.21 | 31.71 | 30.52 | 2,523,500 |
12 Jan 2022 | 31.40 | 31.66 | 30.36 | 30.60 | 29.45 | 3,328,600 |
11 Jan 2022 | 31.67 | 31.70 | 31.05 | 31.30 | 30.12 | 2,007,500 |
10 Jan 2022 | 31.25 | 31.80 | 31.07 | 31.69 | 30.50 | 2,533,000 |
10 Jan 2022 | 0.066752 Dividend | |||||
07 Jan 2022 | 31.23 | 31.44 | 31.00 | 31.14 | 29.90 | 1,432,000 |
06 Jan 2022 | 30.82 | 31.46 | 30.82 | 31.04 | 29.81 | 2,264,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |