Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 37.500 | 38.250 | 37.500 | 38.100 | 38.100 | 1,653,006 |
16 May 2022 | 38.450 | 38.900 | 37.700 | 38.050 | 38.050 | 1,923,029 |
13 May 2022 | 36.650 | 38.200 | 36.650 | 38.000 | 38.000 | 3,481,592 |
12 May 2022 | 36.650 | 37.550 | 36.050 | 37.100 | 37.100 | 2,238,359 |
11 May 2022 | 36.300 | 37.000 | 35.700 | 36.750 | 36.750 | 2,511,072 |
10 May 2022 | 35.800 | 36.200 | 34.900 | 36.200 | 36.200 | 2,670,032 |
06 May 2022 | 37.850 | 37.850 | 36.550 | 36.550 | 36.550 | 1,551,299 |
05 May 2022 | 38.100 | 38.650 | 37.850 | 37.950 | 37.950 | 1,101,362 |
04 May 2022 | 37.200 | 38.100 | 36.800 | 38.050 | 38.050 | 1,912,535 |
03 May 2022 | 36.650 | 37.200 | 36.150 | 37.200 | 37.200 | 2,106,213 |
29 Apr 2022 | 37.100 | 37.800 | 36.800 | 37.150 | 37.150 | 4,045,274 |
28 Apr 2022 | 37.150 | 37.300 | 36.500 | 37.150 | 37.150 | 3,440,548 |
27 Apr 2022 | 37.600 | 37.600 | 36.650 | 36.950 | 36.950 | 2,011,089 |
26 Apr 2022 | 37.650 | 37.650 | 36.900 | 37.600 | 37.600 | 1,956,749 |
25 Apr 2022 | 37.650 | 37.650 | 36.800 | 37.550 | 37.550 | 1,887,551 |
22 Apr 2022 | 38.300 | 38.300 | 37.550 | 37.950 | 37.950 | 2,233,392 |
21 Apr 2022 | 38.300 | 38.500 | 37.900 | 38.350 | 38.350 | 1,841,385 |
20 Apr 2022 | 38.300 | 38.900 | 37.900 | 38.000 | 38.000 | 1,604,628 |
19 Apr 2022 | 38.500 | 39.250 | 37.800 | 38.150 | 38.150 | 1,753,746 |
14 Apr 2022 | 38.450 | 38.750 | 38.300 | 38.500 | 38.500 | 1,757,817 |
13 Apr 2022 | 38.000 | 38.350 | 37.750 | 38.250 | 38.250 | 1,087,194 |
12 Apr 2022 | 38.050 | 38.450 | 37.550 | 38.150 | 38.150 | 1,689,793 |
11 Apr 2022 | 39.250 | 39.250 | 38.300 | 38.450 | 38.450 | 1,516,797 |
08 Apr 2022 | 39.300 | 39.600 | 38.900 | 39.050 | 39.050 | 2,042,989 |
07 Apr 2022 | 39.500 | 39.750 | 38.950 | 39.400 | 39.400 | 2,104,226 |
06 Apr 2022 | 38.650 | 39.800 | 38.600 | 39.500 | 39.500 | 3,428,837 |
04 Apr 2022 | 38.750 | 38.800 | 38.300 | 38.550 | 38.550 | 1,091,329 |
01 Apr 2022 | 38.850 | 39.100 | 38.100 | 38.750 | 38.750 | 2,815,872 |
31 Mar 2022 | 39.600 | 39.600 | 38.600 | 38.850 | 38.850 | 3,210,240 |
31 Mar 2022 | 0.64 Dividend | |||||
30 Mar 2022 | 39.400 | 40.650 | 39.350 | 40.200 | 39.560 | 3,638,890 |
29 Mar 2022 | 38.900 | 39.300 | 38.500 | 39.050 | 38.428 | 2,509,869 |
28 Mar 2022 | 38.750 | 39.000 | 38.350 | 38.650 | 38.035 | 1,324,667 |
25 Mar 2022 | 39.100 | 39.650 | 38.550 | 38.750 | 38.133 | 3,376,709 |
24 Mar 2022 | 38.000 | 39.500 | 37.800 | 39.250 | 38.625 | 3,462,479 |
23 Mar 2022 | 38.950 | 38.950 | 38.000 | 38.050 | 37.444 | 2,267,934 |
22 Mar 2022 | 39.250 | 39.650 | 38.050 | 38.950 | 38.330 | 2,450,037 |
21 Mar 2022 | 39.050 | 40.100 | 38.000 | 39.250 | 38.625 | 6,239,645 |
18 Mar 2022 | 37.200 | 38.900 | 37.150 | 38.850 | 38.231 | 6,679,908 |
17 Mar 2022 | 35.900 | 37.600 | 35.850 | 37.400 | 36.805 | 5,134,504 |
16 Mar 2022 | 34.800 | 35.400 | 34.450 | 34.950 | 34.394 | 4,538,906 |
15 Mar 2022 | 35.350 | 35.450 | 34.300 | 34.800 | 34.246 | 4,705,301 |
14 Mar 2022 | 34.700 | 35.500 | 34.300 | 35.450 | 34.886 | 4,505,657 |
11 Mar 2022 | 34.000 | 35.000 | 33.300 | 34.750 | 34.197 | 6,317,210 |
10 Mar 2022 | 33.700 | 34.700 | 33.300 | 34.000 | 33.459 | 4,491,225 |
09 Mar 2022 | 33.050 | 33.850 | 32.900 | 33.600 | 33.065 | 4,145,941 |
08 Mar 2022 | 33.000 | 34.050 | 32.500 | 33.050 | 32.524 | 5,730,714 |
07 Mar 2022 | 33.550 | 33.550 | 32.500 | 32.600 | 32.081 | 4,820,616 |
04 Mar 2022 | 34.900 | 35.000 | 33.550 | 34.050 | 33.508 | 6,392,923 |
03 Mar 2022 | 35.450 | 36.000 | 34.950 | 35.050 | 34.492 | 3,330,544 |
02 Mar 2022 | 35.000 | 35.000 | 34.100 | 34.800 | 34.246 | 1,876,326 |
01 Mar 2022 | 35.200 | 35.550 | 34.850 | 35.100 | 34.541 | 3,513,103 |
28 Feb 2022 | 35.300 | 35.350 | 34.300 | 35.050 | 34.492 | 4,793,454 |
25 Feb 2022 | 34.750 | 35.150 | 34.150 | 35.100 | 34.541 | 12,909,581 |
24 Feb 2022 | 35.650 | 36.000 | 34.400 | 34.850 | 34.295 | 4,574,276 |
23 Feb 2022 | 35.600 | 36.600 | 35.600 | 35.850 | 35.279 | 3,588,666 |
22 Feb 2022 | 36.300 | 36.400 | 35.500 | 35.950 | 35.378 | 1,859,444 |
21 Feb 2022 | 36.950 | 36.950 | 36.150 | 36.350 | 35.771 | 1,055,244 |
18 Feb 2022 | 36.350 | 37.050 | 36.300 | 37.000 | 36.411 | 2,835,337 |
17 Feb 2022 | 36.750 | 36.900 | 36.000 | 36.350 | 35.771 | 2,754,449 |
16 Feb 2022 | 36.800 | 36.950 | 36.100 | 36.750 | 36.165 | 2,152,829 |
15 Feb 2022 | 35.900 | 36.750 | 35.850 | 36.600 | 36.017 | 2,783,757 |
14 Feb 2022 | 36.700 | 36.800 | 35.300 | 35.950 | 35.378 | 3,459,298 |
11 Feb 2022 | 37.700 | 37.700 | 36.500 | 36.800 | 36.214 | 4,127,825 |
10 Feb 2022 | 37.250 | 37.900 | 37.250 | 37.750 | 37.149 | 1,437,164 |
09 Feb 2022 | 37.500 | 37.800 | 37.150 | 37.250 | 36.657 | 1,498,622 |
08 Feb 2022 | 37.150 | 37.500 | 37.000 | 37.400 | 36.805 | 1,238,876 |
07 Feb 2022 | 37.850 | 38.200 | 37.050 | 37.150 | 36.559 | 2,377,859 |
04 Feb 2022 | 37.850 | 38.600 | 36.850 | 37.850 | 37.247 | 4,273,172 |
31 Jan 2022 | 37.100 | 37.100 | 37.100 | 37.100 | 36.509 | - |
28 Jan 2022 | 38.300 | 38.600 | 37.100 | 37.350 | 36.755 | 3,420,012 |
27 Jan 2022 | 37.850 | 38.150 | 37.300 | 38.050 | 37.444 | 3,489,430 |
26 Jan 2022 | 37.900 | 38.150 | 37.400 | 37.850 | 37.247 | 3,131,652 |
25 Jan 2022 | 38.250 | 38.250 | 37.100 | 37.900 | 37.297 | 2,914,755 |
24 Jan 2022 | 39.050 | 39.100 | 38.000 | 38.250 | 37.641 | 3,003,500 |
21 Jan 2022 | 39.200 | 39.750 | 38.900 | 39.300 | 38.674 | 3,789,031 |
20 Jan 2022 | 39.350 | 39.400 | 38.250 | 39.100 | 38.478 | 3,028,217 |
19 Jan 2022 | 38.700 | 39.300 | 38.700 | 39.250 | 38.625 | 2,047,369 |
18 Jan 2022 | 38.650 | 38.950 | 38.200 | 38.700 | 38.084 | 1,340,701 |
17 Jan 2022 | 38.950 | 39.050 | 38.050 | 38.400 | 37.789 | 1,711,846 |
14 Jan 2022 | 39.000 | 39.300 | 38.650 | 38.950 | 38.330 | 1,856,608 |
13 Jan 2022 | 38.800 | 39.200 | 38.450 | 39.000 | 38.379 | 1,721,184 |
12 Jan 2022 | 38.900 | 39.300 | 38.550 | 38.800 | 38.182 | 2,443,155 |
11 Jan 2022 | 38.500 | 39.250 | 38.500 | 38.900 | 38.281 | 2,065,432 |
10 Jan 2022 | 38.300 | 38.900 | 38.200 | 38.750 | 38.133 | 2,139,728 |
07 Jan 2022 | 37.100 | 38.450 | 36.850 | 38.350 | 37.739 | 3,082,676 |
06 Jan 2022 | 37.000 | 37.550 | 36.500 | 37.450 | 36.854 | 3,381,322 |
05 Jan 2022 | 38.700 | 38.950 | 37.550 | 37.700 | 37.100 | 3,615,677 |
04 Jan 2022 | 39.000 | 39.450 | 38.700 | 38.850 | 38.231 | 1,763,267 |
03 Jan 2022 | 39.650 | 40.000 | 38.750 | 38.900 | 38.281 | 3,187,682 |
31 Dec 2021 | 40.150 | 40.150 | 39.600 | 39.600 | 38.970 | 1,788,613 |
30 Dec 2021 | 40.100 | 40.650 | 39.650 | 40.150 | 39.511 | 2,140,168 |
29 Dec 2021 | 41.200 | 41.200 | 40.050 | 40.400 | 39.757 | 1,425,143 |
28 Dec 2021 | 39.950 | 41.400 | 39.950 | 40.900 | 40.249 | 1,376,944 |
24 Dec 2021 | 40.000 | 40.000 | 40.000 | 40.000 | 39.363 | - |
23 Dec 2021 | 39.850 | 40.500 | 39.600 | 39.750 | 39.117 | 1,126,147 |
22 Dec 2021 | 39.500 | 40.000 | 39.350 | 39.850 | 39.216 | 1,192,482 |
21 Dec 2021 | 39.950 | 40.300 | 39.250 | 39.500 | 38.871 | 1,885,053 |
20 Dec 2021 | 39.500 | 39.950 | 39.250 | 39.600 | 38.970 | 2,613,048 |
17 Dec 2021 | 40.200 | 40.500 | 39.600 | 39.850 | 39.216 | 3,518,507 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |