Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 33.80 | 33.85 | 33.05 | 33.46 | 33.46 | 2,496,400 |
19 May 2022 | 33.21 | 33.71 | 32.98 | 33.33 | 33.33 | 3,425,500 |
18 May 2022 | 34.50 | 34.61 | 33.41 | 33.49 | 33.49 | 2,876,700 |
17 May 2022 | 34.01 | 34.95 | 33.96 | 34.74 | 34.74 | 2,340,500 |
16 May 2022 | 33.75 | 34.07 | 33.44 | 33.69 | 33.69 | 2,351,700 |
13 May 2022 | 33.76 | 34.28 | 33.51 | 33.80 | 33.80 | 2,672,300 |
12 May 2022 | 33.11 | 33.68 | 32.45 | 33.45 | 33.45 | 3,275,800 |
11 May 2022 | 32.53 | 33.86 | 32.43 | 33.21 | 33.21 | 3,779,800 |
10 May 2022 | 32.08 | 33.37 | 31.35 | 32.42 | 32.42 | 4,567,600 |
09 May 2022 | 34.22 | 34.52 | 33.13 | 33.21 | 33.21 | 4,065,000 |
06 May 2022 | 36.28 | 36.37 | 34.21 | 34.60 | 34.60 | 3,164,600 |
05 May 2022 | 36.74 | 37.08 | 36.22 | 36.54 | 36.54 | 1,867,200 |
04 May 2022 | 36.23 | 37.15 | 36.08 | 37.04 | 37.04 | 1,890,600 |
03 May 2022 | 36.67 | 36.77 | 36.01 | 36.24 | 36.24 | 3,056,900 |
02 May 2022 | 35.95 | 36.67 | 35.88 | 36.57 | 36.57 | 2,704,100 |
29 Apr 2022 | 36.42 | 36.72 | 35.76 | 35.84 | 35.84 | 2,464,900 |
28 Apr 2022 | 36.48 | 36.86 | 36.14 | 36.54 | 36.54 | 2,077,600 |
27 Apr 2022 | 36.51 | 36.82 | 35.76 | 36.26 | 36.26 | 2,262,400 |
26 Apr 2022 | 37.78 | 37.88 | 36.55 | 36.60 | 36.60 | 4,090,700 |
25 Apr 2022 | 37.94 | 38.26 | 37.31 | 37.99 | 37.99 | 2,983,500 |
22 Apr 2022 | 38.93 | 38.96 | 38.18 | 38.21 | 38.21 | 2,215,500 |
21 Apr 2022 | 39.64 | 40.12 | 38.91 | 38.93 | 38.93 | 2,340,600 |
20 Apr 2022 | 38.95 | 39.62 | 37.82 | 39.56 | 39.56 | 4,384,700 |
19 Apr 2022 | 39.04 | 39.41 | 38.73 | 39.18 | 39.18 | 2,630,500 |
18 Apr 2022 | 38.97 | 39.41 | 38.83 | 38.99 | 38.99 | 1,252,900 |
14 Apr 2022 | 39.21 | 39.68 | 39.07 | 39.12 | 39.12 | 1,773,300 |
13 Apr 2022 | 38.77 | 39.27 | 38.76 | 39.11 | 39.11 | 1,528,300 |
12 Apr 2022 | 39.22 | 39.44 | 38.54 | 38.84 | 38.84 | 1,997,500 |
11 Apr 2022 | 38.95 | 39.54 | 38.65 | 38.72 | 38.72 | 1,974,800 |
08 Apr 2022 | 38.51 | 39.21 | 38.43 | 38.97 | 38.97 | 2,118,600 |
07 Apr 2022 | 38.66 | 38.87 | 37.79 | 38.42 | 38.42 | 2,730,600 |
06 Apr 2022 | 38.53 | 38.80 | 38.18 | 38.76 | 38.76 | 3,818,200 |
05 Apr 2022 | 39.19 | 39.65 | 38.38 | 38.66 | 38.66 | 3,557,800 |
04 Apr 2022 | 39.13 | 39.56 | 38.26 | 39.55 | 39.55 | 2,582,700 |
01 Apr 2022 | 39.96 | 39.98 | 38.99 | 39.36 | 39.36 | 2,335,800 |
31 Mar 2022 | 40.28 | 40.55 | 39.41 | 39.45 | 39.45 | 3,596,300 |
30 Mar 2022 | 40.72 | 40.99 | 40.03 | 40.14 | 40.14 | 3,022,100 |
29 Mar 2022 | 40.71 | 41.10 | 40.47 | 40.80 | 40.80 | 2,333,000 |
28 Mar 2022 | 41.03 | 41.14 | 40.08 | 40.50 | 40.50 | 2,099,200 |
25 Mar 2022 | 40.94 | 41.67 | 40.77 | 41.22 | 41.22 | 2,504,700 |
24 Mar 2022 | 40.48 | 41.06 | 40.24 | 40.91 | 40.91 | 2,416,400 |
23 Mar 2022 | 40.79 | 41.24 | 40.47 | 40.56 | 40.56 | 2,540,400 |
22 Mar 2022 | 41.13 | 41.73 | 41.01 | 41.10 | 41.10 | 2,631,200 |
21 Mar 2022 | 41.07 | 42.02 | 40.49 | 40.85 | 40.85 | 3,371,400 |
18 Mar 2022 | 40.29 | 40.93 | 39.61 | 40.87 | 40.87 | 13,459,600 |
17 Mar 2022 | 40.37 | 40.46 | 38.93 | 40.28 | 40.28 | 4,950,300 |
16 Mar 2022 | 40.08 | 41.00 | 39.68 | 40.67 | 40.67 | 4,515,800 |
15 Mar 2022 | 39.02 | 39.84 | 38.69 | 39.78 | 39.78 | 4,830,900 |
14 Mar 2022 | 39.44 | 40.32 | 38.58 | 38.75 | 38.75 | 5,955,100 |
11 Mar 2022 | 40.09 | 40.74 | 39.29 | 39.33 | 39.33 | 3,444,600 |
10 Mar 2022 | 40.58 | 40.73 | 39.36 | 39.79 | 39.79 | 5,192,500 |
09 Mar 2022 | 42.39 | 42.60 | 40.76 | 40.87 | 40.87 | 3,604,700 |
08 Mar 2022 | 41.48 | 42.47 | 41.35 | 41.84 | 41.84 | 2,733,900 |
07 Mar 2022 | 42.55 | 43.04 | 41.50 | 41.60 | 41.60 | 3,232,700 |
04 Mar 2022 | 42.69 | 42.85 | 42.19 | 42.69 | 42.69 | 3,424,400 |
03 Mar 2022 | 43.06 | 43.57 | 42.68 | 43.16 | 43.16 | 2,579,000 |
02 Mar 2022 | 41.38 | 43.49 | 41.38 | 43.09 | 43.09 | 3,785,700 |
01 Mar 2022 | 41.42 | 41.81 | 40.81 | 41.26 | 41.26 | 3,500,100 |
01 Mar 2022 | 0.24 Dividend | |||||
28 Feb 2022 | 41.11 | 42.08 | 40.98 | 41.83 | 41.59 | 3,527,700 |
25 Feb 2022 | 41.09 | 42.08 | 40.52 | 41.77 | 41.53 | 2,905,300 |
24 Feb 2022 | 40.54 | 41.01 | 39.88 | 40.87 | 40.64 | 4,052,800 |
23 Feb 2022 | 42.00 | 42.05 | 40.89 | 40.97 | 40.73 | 2,781,100 |
22 Feb 2022 | 42.22 | 42.60 | 41.72 | 41.82 | 41.58 | 3,537,300 |
18 Feb 2022 | 42.77 | 43.27 | 41.92 | 42.38 | 42.14 | 3,567,200 |
17 Feb 2022 | 42.51 | 43.56 | 42.48 | 42.91 | 42.66 | 4,162,300 |
16 Feb 2022 | 42.71 | 43.20 | 42.19 | 43.01 | 42.76 | 3,140,200 |
15 Feb 2022 | 42.90 | 43.71 | 42.83 | 43.15 | 42.90 | 2,705,800 |
14 Feb 2022 | 43.41 | 43.71 | 42.46 | 42.67 | 42.43 | 3,212,800 |
11 Feb 2022 | 43.95 | 44.53 | 43.22 | 43.40 | 43.15 | 4,354,100 |
10 Feb 2022 | 43.46 | 44.95 | 42.73 | 44.00 | 43.75 | 6,921,800 |
09 Feb 2022 | 41.40 | 43.90 | 41.18 | 43.85 | 43.60 | 8,034,900 |
08 Feb 2022 | 40.82 | 41.17 | 40.46 | 40.82 | 40.59 | 2,435,600 |
07 Feb 2022 | 40.95 | 41.25 | 40.42 | 40.61 | 40.38 | 3,219,600 |
04 Feb 2022 | 40.90 | 41.09 | 40.28 | 40.69 | 40.46 | 1,811,700 |
03 Feb 2022 | 40.58 | 41.13 | 40.23 | 40.90 | 40.67 | 2,345,600 |
02 Feb 2022 | 40.00 | 40.74 | 39.47 | 40.67 | 40.44 | 2,970,500 |
01 Feb 2022 | 40.78 | 40.94 | 40.22 | 40.31 | 40.08 | 2,528,400 |
31 Jan 2022 | 39.98 | 40.68 | 39.45 | 40.61 | 40.38 | 3,644,600 |
28 Jan 2022 | 38.05 | 40.12 | 37.96 | 40.10 | 39.87 | 4,206,500 |
27 Jan 2022 | 38.06 | 38.96 | 38.02 | 38.25 | 38.03 | 3,281,500 |
26 Jan 2022 | 39.20 | 39.52 | 37.60 | 38.04 | 37.82 | 3,416,300 |
25 Jan 2022 | 38.85 | 39.32 | 38.05 | 39.16 | 38.94 | 4,510,000 |
24 Jan 2022 | 38.00 | 39.15 | 37.78 | 39.09 | 38.87 | 7,853,300 |
21 Jan 2022 | 37.98 | 38.51 | 37.46 | 37.69 | 37.47 | 4,201,400 |
20 Jan 2022 | 39.69 | 40.35 | 38.14 | 38.19 | 37.97 | 4,426,800 |
19 Jan 2022 | 39.95 | 40.45 | 39.38 | 39.66 | 39.43 | 3,804,000 |
18 Jan 2022 | 41.04 | 41.46 | 39.68 | 39.90 | 39.67 | 4,586,300 |
14 Jan 2022 | 39.90 | 41.10 | 39.67 | 41.02 | 40.78 | 4,080,600 |
13 Jan 2022 | 39.45 | 40.40 | 39.28 | 40.07 | 39.84 | 2,487,700 |
12 Jan 2022 | 39.07 | 39.45 | 38.95 | 39.29 | 39.06 | 1,622,400 |
11 Jan 2022 | 39.20 | 39.44 | 38.63 | 38.95 | 38.73 | 1,720,600 |
10 Jan 2022 | 39.21 | 39.49 | 38.51 | 39.03 | 38.81 | 2,904,500 |
07 Jan 2022 | 38.57 | 39.12 | 38.44 | 39.02 | 38.80 | 4,427,700 |
06 Jan 2022 | 37.86 | 38.78 | 37.72 | 38.43 | 38.21 | 2,716,700 |
05 Jan 2022 | 38.23 | 38.52 | 37.52 | 37.61 | 37.39 | 2,024,200 |
04 Jan 2022 | 37.88 | 38.42 | 37.72 | 37.97 | 37.75 | 4,720,500 |
03 Jan 2022 | 37.08 | 38.10 | 36.75 | 37.64 | 37.42 | 2,917,300 |
31 Dec 2021 | 37.61 | 37.66 | 36.87 | 36.90 | 36.69 | 1,621,400 |
30 Dec 2021 | 37.16 | 37.76 | 37.09 | 37.53 | 37.31 | 1,467,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |