Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 35.35 | 35.52 | 34.99 | 35.34 | 35.34 | 10,498,300 |
24 May 2022 | 34.96 | 35.31 | 34.73 | 35.29 | 35.29 | 10,467,900 |
23 May 2022 | 34.99 | 35.17 | 34.72 | 34.96 | 34.96 | 7,168,400 |
20 May 2022 | 34.62 | 34.67 | 33.56 | 34.58 | 34.58 | 12,284,200 |
19 May 2022 | 34.37 | 34.58 | 33.67 | 34.33 | 34.33 | 13,273,100 |
18 May 2022 | 35.91 | 35.93 | 34.49 | 34.52 | 34.52 | 12,435,500 |
17 May 2022 | 36.93 | 37.06 | 35.39 | 35.97 | 35.97 | 18,922,100 |
16 May 2022 | 37.14 | 37.41 | 36.85 | 36.98 | 36.98 | 11,106,400 |
13 May 2022 | 36.87 | 37.44 | 36.78 | 37.21 | 37.21 | 13,123,700 |
12 May 2022 | 37.41 | 37.51 | 36.50 | 36.86 | 36.86 | 14,181,500 |
11 May 2022 | 36.71 | 38.01 | 36.71 | 37.42 | 37.42 | 9,595,900 |
10 May 2022 | 37.45 | 37.67 | 36.62 | 37.00 | 37.00 | 8,336,100 |
09 May 2022 | 36.90 | 37.56 | 36.65 | 37.14 | 37.14 | 9,552,300 |
06 May 2022 | 36.97 | 37.19 | 36.54 | 36.96 | 36.96 | 7,708,800 |
05 May 2022 | 37.36 | 37.36 | 36.72 | 37.06 | 37.06 | 8,480,900 |
04 May 2022 | 37.09 | 37.31 | 36.57 | 37.22 | 37.22 | 9,463,700 |
03 May 2022 | 36.85 | 37.49 | 36.72 | 37.19 | 37.19 | 8,822,000 |
02 May 2022 | 37.52 | 37.86 | 36.03 | 36.53 | 36.53 | 9,331,600 |
29 Apr 2022 | 38.00 | 38.55 | 37.32 | 37.40 | 37.40 | 7,760,800 |
28 Apr 2022 | 37.37 | 38.28 | 36.68 | 37.99 | 37.99 | 7,437,900 |
27 Apr 2022 | 37.25 | 38.19 | 37.18 | 37.86 | 37.86 | 6,655,300 |
26 Apr 2022 | 37.29 | 37.65 | 37.02 | 37.05 | 37.05 | 7,729,200 |
25 Apr 2022 | 37.32 | 37.44 | 36.64 | 37.30 | 37.30 | 6,044,500 |
22 Apr 2022 | 37.59 | 37.66 | 36.98 | 37.00 | 37.00 | 5,430,500 |
21 Apr 2022 | 38.08 | 38.28 | 37.48 | 37.51 | 37.51 | 6,735,300 |
20 Apr 2022 | 37.70 | 38.05 | 37.53 | 38.01 | 38.01 | 6,061,600 |
19 Apr 2022 | 36.92 | 37.69 | 36.75 | 37.56 | 37.56 | 8,806,500 |
18 Apr 2022 | 37.20 | 37.47 | 36.58 | 36.78 | 36.78 | 8,055,300 |
14 Apr 2022 | 37.74 | 37.80 | 37.19 | 37.24 | 37.24 | 5,109,900 |
13 Apr 2022 | 37.78 | 37.86 | 37.46 | 37.66 | 37.66 | 6,241,700 |
12 Apr 2022 | 37.72 | 37.90 | 37.35 | 37.63 | 37.63 | 6,237,100 |
11 Apr 2022 | 37.78 | 38.04 | 37.58 | 37.59 | 37.59 | 4,409,100 |
08 Apr 2022 | 37.69 | 37.88 | 37.41 | 37.65 | 37.65 | 5,913,600 |
07 Apr 2022 | 37.81 | 37.85 | 37.29 | 37.61 | 37.61 | 4,763,400 |
06 Apr 2022 | 37.00 | 38.04 | 36.82 | 37.83 | 37.83 | 7,593,100 |
05 Apr 2022 | 38.05 | 38.22 | 36.89 | 36.95 | 36.95 | 10,494,800 |
04 Apr 2022 | 38.04 | 38.37 | 37.60 | 38.36 | 38.36 | 4,516,200 |
01 Apr 2022 | 37.96 | 38.24 | 37.76 | 38.24 | 38.24 | 2,568,200 |
31 Mar 2022 | 38.15 | 38.32 | 37.89 | 37.90 | 37.90 | 4,288,500 |
31 Mar 2022 | 0.188 Dividend | |||||
30 Mar 2022 | 38.07 | 38.31 | 37.86 | 38.15 | 37.96 | 3,625,700 |
29 Mar 2022 | 38.02 | 38.46 | 37.85 | 38.29 | 38.10 | 4,116,300 |
28 Mar 2022 | 37.68 | 38.02 | 37.36 | 38.00 | 37.81 | 3,424,200 |
25 Mar 2022 | 37.19 | 37.63 | 37.15 | 37.58 | 37.39 | 2,957,900 |
24 Mar 2022 | 37.04 | 37.28 | 36.81 | 37.26 | 37.08 | 3,461,400 |
23 Mar 2022 | 37.78 | 37.99 | 36.82 | 36.87 | 36.69 | 5,153,300 |
22 Mar 2022 | 37.33 | 37.99 | 37.33 | 37.83 | 37.64 | 4,241,800 |
21 Mar 2022 | 37.80 | 38.14 | 37.47 | 37.78 | 37.59 | 4,065,700 |
18 Mar 2022 | 37.79 | 37.92 | 37.44 | 37.81 | 37.62 | 8,574,100 |
17 Mar 2022 | 37.43 | 38.11 | 37.43 | 37.80 | 37.61 | 5,815,000 |
16 Mar 2022 | 37.21 | 37.65 | 36.76 | 37.46 | 37.28 | 9,275,300 |
15 Mar 2022 | 37.37 | 37.51 | 37.10 | 37.34 | 37.16 | 6,329,300 |
14 Mar 2022 | 36.85 | 37.19 | 36.84 | 37.04 | 36.86 | 7,036,600 |
11 Mar 2022 | 37.34 | 37.75 | 36.75 | 36.81 | 36.63 | 6,844,900 |
10 Mar 2022 | 37.16 | 38.25 | 36.51 | 37.20 | 37.02 | 8,174,500 |
09 Mar 2022 | 37.71 | 37.93 | 36.98 | 37.63 | 37.44 | 9,897,100 |
08 Mar 2022 | 38.11 | 38.36 | 37.14 | 37.21 | 37.03 | 6,479,500 |
07 Mar 2022 | 38.78 | 39.25 | 38.06 | 38.14 | 37.95 | 6,681,800 |
04 Mar 2022 | 38.22 | 39.03 | 37.92 | 38.88 | 38.69 | 6,418,500 |
03 Mar 2022 | 38.68 | 38.88 | 38.53 | 38.61 | 38.42 | 5,555,900 |
02 Mar 2022 | 38.39 | 38.78 | 38.05 | 38.61 | 38.42 | 3,860,000 |
01 Mar 2022 | 38.38 | 38.79 | 37.98 | 38.16 | 37.97 | 6,055,500 |
28 Feb 2022 | 37.40 | 38.71 | 37.34 | 38.67 | 38.48 | 7,980,600 |
25 Feb 2022 | 36.90 | 38.41 | 36.85 | 38.30 | 38.11 | 8,460,500 |
24 Feb 2022 | 37.23 | 37.62 | 35.92 | 36.65 | 36.47 | 7,374,500 |
23 Feb 2022 | 38.54 | 38.74 | 38.06 | 38.06 | 37.87 | 7,046,400 |
22 Feb 2022 | 38.54 | 38.75 | 38.15 | 38.57 | 38.38 | 6,932,600 |
18 Feb 2022 | 37.78 | 38.61 | 37.77 | 38.48 | 38.29 | 6,686,300 |
17 Feb 2022 | 38.39 | 38.39 | 37.66 | 37.92 | 37.73 | 5,994,200 |
16 Feb 2022 | 37.95 | 38.17 | 37.65 | 37.92 | 37.73 | 7,719,100 |
15 Feb 2022 | 38.42 | 38.62 | 37.89 | 37.93 | 37.74 | 5,583,500 |
14 Feb 2022 | 38.12 | 38.23 | 37.61 | 38.10 | 37.91 | 6,406,200 |
11 Feb 2022 | 38.20 | 38.42 | 37.94 | 38.03 | 37.84 | 7,005,400 |
10 Feb 2022 | 38.03 | 38.71 | 38.02 | 38.28 | 38.09 | 6,926,000 |
09 Feb 2022 | 39.09 | 39.13 | 38.58 | 38.68 | 38.49 | 4,168,700 |
08 Feb 2022 | 38.67 | 39.03 | 38.48 | 38.85 | 38.66 | 6,673,400 |
07 Feb 2022 | 38.33 | 38.73 | 38.15 | 38.57 | 38.38 | 5,469,300 |
04 Feb 2022 | 38.39 | 38.65 | 37.88 | 38.24 | 38.05 | 5,495,900 |
03 Feb 2022 | 38.74 | 39.05 | 38.42 | 38.75 | 38.56 | 7,443,700 |
02 Feb 2022 | 38.30 | 38.89 | 38.17 | 38.77 | 38.58 | 5,636,500 |
01 Feb 2022 | 37.99 | 38.19 | 37.48 | 38.14 | 37.95 | 5,775,200 |
31 Jan 2022 | 37.32 | 38.08 | 37.31 | 37.95 | 37.76 | 8,517,600 |
28 Jan 2022 | 37.31 | 37.67 | 37.06 | 37.64 | 37.45 | 8,513,700 |
27 Jan 2022 | 37.41 | 38.52 | 37.41 | 37.60 | 37.41 | 5,411,900 |
26 Jan 2022 | 37.71 | 38.14 | 37.17 | 37.41 | 37.23 | 10,407,900 |
25 Jan 2022 | 37.94 | 38.41 | 37.43 | 38.08 | 37.89 | 6,712,700 |
24 Jan 2022 | 38.01 | 38.28 | 37.37 | 38.17 | 37.98 | 10,963,700 |
21 Jan 2022 | 38.26 | 38.71 | 37.80 | 37.83 | 37.64 | 6,089,300 |
20 Jan 2022 | 38.38 | 38.66 | 38.08 | 38.11 | 37.92 | 4,903,500 |
19 Jan 2022 | 38.28 | 38.61 | 37.99 | 38.38 | 38.19 | 5,019,300 |
18 Jan 2022 | 39.05 | 39.11 | 38.01 | 38.15 | 37.96 | 9,632,700 |
14 Jan 2022 | 38.42 | 39.35 | 38.17 | 39.28 | 39.09 | 8,022,500 |
13 Jan 2022 | 38.05 | 38.51 | 37.86 | 38.45 | 38.26 | 7,646,100 |
12 Jan 2022 | 37.74 | 38.03 | 37.55 | 38.01 | 37.82 | 7,862,300 |
11 Jan 2022 | 37.22 | 37.90 | 37.00 | 37.83 | 37.64 | 7,580,500 |
10 Jan 2022 | 37.36 | 37.55 | 37.12 | 37.31 | 37.13 | 7,937,500 |
07 Jan 2022 | 37.30 | 37.41 | 36.99 | 37.30 | 37.12 | 4,939,200 |
06 Jan 2022 | 36.98 | 37.89 | 36.98 | 37.43 | 37.25 | 6,505,000 |
05 Jan 2022 | 36.93 | 37.54 | 36.77 | 37.03 | 36.85 | 5,777,400 |
05 Jan 2022 | 0.188 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |