Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 41.86 | 41.94 | 41.52 | 41.52 | 41.52 | 670 |
20 May 2022 | 41.93 | 42.60 | 41.40 | 41.55 | 41.55 | 10,467 |
19 May 2022 | 41.85 | 42.17 | 41.42 | 41.42 | 41.42 | 17,127 |
18 May 2022 | 42.78 | 42.74 | 41.86 | 42.44 | 42.44 | 29,010 |
17 May 2022 | 41.42 | 42.54 | 41.90 | 42.35 | 42.35 | 12,866 |
16 May 2022 | 41.36 | 41.64 | 40.88 | 41.42 | 41.42 | 21,136 |
13 May 2022 | 40.55 | 41.56 | 40.44 | 41.52 | 41.52 | 49,572 |
12 May 2022 | 38.76 | 40.38 | 38.58 | 40.17 | 40.17 | 64,435 |
11 May 2022 | 39.94 | 39.76 | 39.08 | 39.68 | 39.68 | 37,691 |
10 May 2022 | 39.06 | 40.16 | 38.82 | 39.81 | 39.81 | 126,677 |
09 May 2022 | 38.99 | 38.90 | 38.36 | 38.72 | 38.72 | 358,184 |
06 May 2022 | 38.73 | 39.08 | 38.36 | 38.82 | 38.82 | 345,397 |
05 May 2022 | 40.29 | 96.48 | 38.44 | 38.63 | 38.63 | 84,020 |
04 May 2022 | 40.21 | 40.16 | 39.48 | 39.73 | 39.73 | 46,445 |
03 May 2022 | 40.31 | 40.28 | 39.70 | 39.89 | 39.89 | 47,411 |
29 Apr 2022 | 40.38 | 41.76 | 39.90 | 40.31 | 40.31 | 87,001 |
28 Apr 2022 | 38.67 | 38.74 | 37.86 | 37.83 | 37.83 | 38,189 |
27 Apr 2022 | 37.56 | 38.14 | 37.26 | 38.01 | 38.01 | 34,553 |
26 Apr 2022 | 38.68 | 38.66 | 37.36 | 37.35 | 37.35 | 25,685 |
25 Apr 2022 | 38.58 | 38.76 | 37.92 | 38.13 | 38.13 | 44,004 |
22 Apr 2022 | 39.37 | 39.62 | 39.08 | 39.37 | 39.37 | 318,672 |
21 Apr 2022 | 39.43 | 40.30 | 39.16 | 40.25 | 40.25 | 80,803 |
20 Apr 2022 | 39.10 | 39.88 | 39.06 | 39.55 | 39.55 | 77,999 |
19 Apr 2022 | 38.48 | 38.90 | 38.26 | 38.79 | 38.79 | 187,069 |
14 Apr 2022 | 37.88 | 38.76 | 37.72 | 38.66 | 38.66 | 85,857 |
13 Apr 2022 | 37.37 | 37.42 | 36.92 | 37.28 | 37.28 | 20,972 |
12 Apr 2022 | 36.71 | 37.58 | 36.58 | 37.50 | 37.50 | 35,790 |
11 Apr 2022 | 37.88 | 38.00 | 37.04 | 37.34 | 37.34 | 66,158 |
11 Apr 2022 | 1.65 Dividend | |||||
08 Apr 2022 | 39.28 | 39.64 | 39.17 | 39.28 | 37.63 | 343,671 |
07 Apr 2022 | 39.69 | 39.70 | 38.80 | 39.17 | 37.52 | 83,142 |
06 Apr 2022 | 40.24 | 40.02 | 38.70 | 38.87 | 37.24 | 48,587 |
05 Apr 2022 | 41.79 | 41.86 | 39.92 | 40.05 | 38.37 | 49,581 |
04 Apr 2022 | 41.92 | 41.94 | 40.68 | 41.44 | 39.70 | 4,252,901 |
01 Apr 2022 | 42.06 | 42.12 | 41.40 | 41.57 | 39.82 | 266,278 |
31 Mar 2022 | 42.70 | 42.76 | 41.82 | 41.76 | 40.01 | 30,936 |
30 Mar 2022 | 42.69 | 42.84 | 41.78 | 42.13 | 40.36 | 105,786 |
29 Mar 2022 | 41.33 | 43.42 | 41.26 | 43.10 | 41.29 | 176,974 |
28 Mar 2022 | 41.52 | 41.88 | 40.70 | 40.64 | 38.93 | 185,483 |
25 Mar 2022 | 41.16 | 41.46 | 40.94 | 41.16 | 39.43 | 11,209 |
24 Mar 2022 | 42.58 | 42.86 | 41.16 | 41.17 | 39.44 | 214,222 |
23 Mar 2022 | 43.49 | 43.16 | 42.16 | 42.23 | 40.46 | 72,551 |
22 Mar 2022 | 43.40 | 43.76 | 43.10 | 43.36 | 41.54 | 9,590 |
21 Mar 2022 | 42.59 | 43.60 | 42.92 | 43.53 | 41.70 | 88,213 |
18 Mar 2022 | 42.54 | 42.37 | 41.58 | 42.03 | 40.26 | 23,457 |
17 Mar 2022 | 42.35 | 42.58 | 41.82 | 41.88 | 40.12 | 34,271 |
16 Mar 2022 | 41.67 | 42.34 | 41.46 | 42.09 | 40.32 | 161,153 |
15 Mar 2022 | 40.77 | 41.20 | 40.46 | 40.79 | 39.08 | 115,884 |
14 Mar 2022 | 41.39 | 42.18 | 41.24 | 41.78 | 40.02 | 57,420 |
11 Mar 2022 | 39.96 | 41.54 | 40.38 | 41.16 | 39.43 | 112,233 |
10 Mar 2022 | 41.63 | 42.32 | 39.12 | 39.08 | 37.44 | 204,231 |
09 Mar 2022 | 41.11 | 42.62 | 41.25 | 41.95 | 40.19 | 73,325 |
08 Mar 2022 | 38.93 | 40.02 | 36.54 | 39.89 | 38.21 | 279,614 |
07 Mar 2022 | 34.84 | 37.04 | 34.04 | 36.36 | 34.83 | 381,021 |
04 Mar 2022 | 37.48 | 37.50 | 35.94 | 35.85 | 34.34 | 144,004 |
03 Mar 2022 | 38.91 | 39.52 | 37.72 | 38.09 | 36.49 | 58,990 |
02 Mar 2022 | 37.77 | 39.08 | 37.74 | 38.87 | 37.24 | 123,792 |
01 Mar 2022 | 40.27 | 40.38 | 38.04 | 38.24 | 36.63 | 342,401 |
28 Feb 2022 | 39.76 | 40.18 | 38.74 | 40.13 | 38.44 | 285,052 |
25 Feb 2022 | 41.10 | 41.36 | 40.78 | 41.11 | 39.38 | 44,109 |
24 Feb 2022 | 40.23 | 41.82 | 40.42 | 40.71 | 39.00 | 53,712 |
23 Feb 2022 | 42.98 | 43.30 | 42.08 | 42.05 | 40.28 | 227,201 |
22 Feb 2022 | 42.42 | 43.26 | 42.42 | 42.93 | 41.13 | 293,256 |
21 Feb 2022 | 45.03 | 45.10 | 43.34 | 43.48 | 41.65 | 222,326 |
18 Feb 2022 | 46.20 | 45.96 | 44.76 | 45.13 | 43.23 | 126,760 |
17 Feb 2022 | 46.99 | 47.06 | 45.96 | 45.99 | 44.06 | 8,384 |
16 Feb 2022 | 46.88 | 47.50 | 46.76 | 46.89 | 44.92 | 191,013 |
15 Feb 2022 | 45.57 | 46.52 | 45.50 | 46.54 | 44.59 | 14,961 |
14 Feb 2022 | 45.86 | 46.08 | 45.28 | 45.58 | 43.67 | 105,764 |
11 Feb 2022 | 47.18 | 47.32 | 46.94 | 47.10 | 45.12 | 12,876 |
10 Feb 2022 | 48.50 | 48.76 | 47.62 | 48.09 | 46.07 | 31,161 |
09 Feb 2022 | 47.88 | 48.90 | 48.18 | 48.68 | 46.64 | 16,987 |
08 Feb 2022 | 46.76 | 47.88 | 46.88 | 47.42 | 45.43 | 15,490 |
07 Feb 2022 | 47.09 | 47.36 | 46.64 | 46.95 | 44.98 | 94,001 |
04 Feb 2022 | 47.36 | 47.58 | 46.50 | 46.48 | 44.53 | 5,745 |
03 Feb 2022 | 48.11 | 48.00 | 47.14 | 47.36 | 45.37 | 30,184 |
02 Feb 2022 | 47.56 | 48.44 | 47.92 | 48.02 | 46.00 | 82,533 |
01 Feb 2022 | 47.51 | 47.98 | 47.34 | 47.49 | 45.50 | 230,132 |
31 Jan 2022 | 46.41 | 47.18 | 46.18 | 46.95 | 44.98 | 56,694 |
28 Jan 2022 | 46.33 | 46.46 | 45.60 | 45.85 | 43.92 | 32,050 |
27 Jan 2022 | 45.69 | 134.95 | 45.74 | 47.01 | 45.04 | 15,574 |
26 Jan 2022 | 45.66 | 46.58 | 45.56 | 46.55 | 44.59 | 73,287 |
25 Jan 2022 | 44.92 | 45.60 | 44.60 | 45.48 | 43.57 | 184,662 |
24 Jan 2022 | 46.68 | 46.60 | 44.14 | 44.52 | 42.65 | 72,282 |
21 Jan 2022 | 47.23 | 47.32 | 46.34 | 46.45 | 44.50 | 35,647 |
20 Jan 2022 | 47.86 | 47.98 | 47.24 | 47.76 | 45.75 | 15,414 |
19 Jan 2022 | 47.57 | 48.64 | 47.78 | 47.89 | 45.88 | 55,688 |
18 Jan 2022 | 48.04 | 48.36 | 47.48 | 47.76 | 45.75 | 391,254 |
17 Jan 2022 | 47.01 | 48.86 | 46.94 | 48.41 | 46.38 | 133,190 |
14 Jan 2022 | 45.65 | 45.84 | 45.12 | 45.54 | 43.63 | 22,223 |
13 Jan 2022 | 46.46 | 46.12 | 45.56 | 45.95 | 44.02 | 12,220 |
12 Jan 2022 | 47.24 | 48.24 | 46.17 | 46.28 | 44.34 | 272,940 |
11 Jan 2022 | 44.89 | 46.92 | 44.98 | 46.53 | 44.58 | 54,926 |
10 Jan 2022 | 46.17 | 46.10 | 44.32 | 44.49 | 42.62 | 12,778 |
07 Jan 2022 | 46.12 | 46.10 | 45.64 | 46.00 | 44.07 | 19,287 |
06 Jan 2022 | 46.59 | 46.78 | 46.04 | 46.37 | 44.42 | 196,462 |
05 Jan 2022 | 46.58 | 46.72 | 46.02 | 46.41 | 44.46 | 55,181 |
04 Jan 2022 | 46.08 | 46.52 | 45.97 | 46.08 | 44.14 | 28,368 |
31 Dec 2021 | 45.69 | 45.69 | 45.69 | 45.69 | 43.77 | - |
30 Dec 2021 | 45.59 | 45.60 | 45.24 | 45.69 | 43.77 | 6,499 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |