Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | - | - | - | - | - | - |
20 May 2022 | 33.00 | 33.05 | 31.36 | 32.46 | 32.46 | 7,474,900 |
19 May 2022 | 32.48 | 33.25 | 32.18 | 32.56 | 32.56 | 6,853,600 |
18 May 2022 | 34.81 | 35.04 | 32.94 | 33.08 | 33.08 | 6,943,300 |
17 May 2022 | 34.26 | 35.51 | 34.15 | 35.40 | 35.40 | 5,721,400 |
16 May 2022 | 33.55 | 33.76 | 32.65 | 33.16 | 33.16 | 5,756,300 |
13 May 2022 | 33.35 | 34.35 | 33.33 | 33.55 | 33.55 | 7,334,400 |
12 May 2022 | 34.19 | 34.57 | 32.04 | 33.03 | 33.03 | 10,467,500 |
11 May 2022 | 36.08 | 37.33 | 35.28 | 35.33 | 35.33 | 6,395,000 |
10 May 2022 | 37.41 | 37.70 | 35.21 | 36.16 | 36.16 | 7,150,600 |
09 May 2022 | 37.45 | 38.19 | 36.83 | 37.03 | 37.03 | 7,997,400 |
06 May 2022 | 39.28 | 39.46 | 37.71 | 38.05 | 38.05 | 8,408,200 |
05 May 2022 | 39.54 | 40.21 | 38.80 | 39.33 | 39.33 | 7,838,600 |
04 May 2022 | 38.38 | 40.38 | 38.23 | 40.14 | 40.14 | 8,662,100 |
03 May 2022 | 37.53 | 38.70 | 37.31 | 38.29 | 38.29 | 6,028,800 |
02 May 2022 | 37.07 | 37.40 | 36.56 | 37.33 | 37.33 | 6,645,800 |
29 Apr 2022 | 37.83 | 38.49 | 36.68 | 36.81 | 36.81 | 6,342,600 |
28 Apr 2022 | 37.31 | 38.35 | 37.01 | 38.07 | 38.07 | 5,575,700 |
27 Apr 2022 | 37.14 | 37.50 | 36.37 | 36.82 | 36.82 | 6,385,200 |
26 Apr 2022 | 37.77 | 38.32 | 37.42 | 37.51 | 37.51 | 4,994,500 |
25 Apr 2022 | 37.43 | 38.44 | 36.98 | 38.29 | 38.29 | 5,568,300 |
22 Apr 2022 | 39.54 | 39.65 | 37.93 | 37.98 | 37.98 | 5,837,500 |
21 Apr 2022 | 40.99 | 41.23 | 39.76 | 39.80 | 39.80 | 5,372,400 |
20 Apr 2022 | 41.02 | 41.88 | 40.31 | 40.48 | 40.48 | 6,090,600 |
19 Apr 2022 | 40.07 | 41.04 | 40.07 | 40.70 | 40.70 | 8,155,700 |
18 Apr 2022 | 37.94 | 40.52 | 37.80 | 40.03 | 40.03 | 10,405,500 |
14 Apr 2022 | 37.49 | 38.08 | 37.26 | 37.70 | 37.70 | 6,644,300 |
13 Apr 2022 | 36.36 | 37.51 | 36.34 | 37.47 | 37.47 | 4,812,400 |
12 Apr 2022 | 36.47 | 37.70 | 36.16 | 36.87 | 36.87 | 5,711,200 |
11 Apr 2022 | 36.21 | 37.42 | 36.21 | 36.52 | 36.52 | 5,709,400 |
08 Apr 2022 | 35.89 | 36.99 | 35.86 | 36.64 | 36.64 | 5,746,800 |
07 Apr 2022 | 35.64 | 35.93 | 34.75 | 35.65 | 35.65 | 6,556,800 |
06 Apr 2022 | 35.58 | 36.51 | 35.22 | 35.77 | 35.77 | 9,432,500 |
05 Apr 2022 | 35.48 | 35.93 | 35.19 | 35.27 | 35.27 | 6,847,100 |
04 Apr 2022 | 35.56 | 35.94 | 34.97 | 35.57 | 35.57 | 6,383,400 |
01 Apr 2022 | 35.23 | 35.53 | 34.69 | 35.16 | 35.16 | 5,369,900 |
31 Mar 2022 | 35.52 | 35.87 | 34.81 | 34.81 | 34.81 | 5,716,100 |
30 Mar 2022 | 36.70 | 37.00 | 35.53 | 35.73 | 35.73 | 6,452,600 |
29 Mar 2022 | 36.68 | 37.13 | 36.36 | 36.76 | 36.76 | 8,187,800 |
28 Mar 2022 | 35.48 | 35.88 | 34.66 | 35.85 | 35.85 | 9,472,700 |
25 Mar 2022 | 36.48 | 36.85 | 36.28 | 36.67 | 36.67 | 5,116,800 |
24 Mar 2022 | 36.61 | 36.78 | 36.03 | 36.40 | 36.40 | 6,269,700 |
23 Mar 2022 | 37.19 | 37.37 | 36.15 | 36.34 | 36.34 | 5,479,700 |
22 Mar 2022 | 37.05 | 38.20 | 36.69 | 37.60 | 37.60 | 6,068,900 |
21 Mar 2022 | 37.48 | 37.63 | 36.12 | 36.38 | 36.38 | 8,499,800 |
18 Mar 2022 | 37.28 | 37.74 | 36.56 | 37.59 | 37.59 | 18,726,000 |
17 Mar 2022 | 36.45 | 37.46 | 36.22 | 37.45 | 37.45 | 8,272,300 |
16 Mar 2022 | 36.87 | 38.39 | 36.61 | 37.67 | 37.67 | 10,449,000 |
15 Mar 2022 | 35.86 | 36.92 | 35.47 | 36.14 | 36.14 | 6,824,800 |
14 Mar 2022 | 35.71 | 36.60 | 35.31 | 35.48 | 35.48 | 7,635,800 |
11 Mar 2022 | 35.85 | 36.10 | 34.95 | 35.04 | 35.04 | 5,767,400 |
10 Mar 2022 | 35.43 | 36.06 | 34.72 | 35.43 | 35.43 | 7,169,200 |
09 Mar 2022 | 36.81 | 37.59 | 35.91 | 36.20 | 36.20 | 7,234,900 |
08 Mar 2022 | 35.15 | 36.05 | 33.76 | 35.06 | 35.06 | 10,675,700 |
07 Mar 2022 | 36.82 | 36.88 | 34.48 | 34.76 | 34.76 | 10,639,200 |
04 Mar 2022 | 37.86 | 38.00 | 36.68 | 37.28 | 37.28 | 8,592,500 |
03 Mar 2022 | 40.01 | 40.30 | 37.99 | 38.89 | 38.89 | 9,557,100 |
02 Mar 2022 | 39.74 | 40.29 | 38.85 | 39.76 | 39.76 | 9,080,600 |
01 Mar 2022 | 42.47 | 42.49 | 39.26 | 39.47 | 39.47 | 7,461,600 |
28 Feb 2022 | 41.84 | 42.95 | 41.83 | 42.78 | 42.78 | 8,447,700 |
25 Feb 2022 | 41.57 | 43.58 | 41.55 | 43.19 | 43.19 | 6,501,000 |
24 Feb 2022 | 39.92 | 41.37 | 39.38 | 41.24 | 41.24 | 8,270,500 |
23 Feb 2022 | 43.06 | 43.17 | 41.52 | 41.60 | 41.60 | 5,998,200 |
22 Feb 2022 | 43.25 | 43.69 | 42.37 | 42.71 | 42.71 | 5,016,100 |
18 Feb 2022 | 43.45 | 44.42 | 43.24 | 43.42 | 43.42 | 5,661,200 |
17 Feb 2022 | 44.34 | 44.73 | 43.49 | 43.66 | 43.66 | 4,262,900 |
16 Feb 2022 | 44.46 | 45.37 | 44.46 | 44.85 | 44.85 | 5,043,400 |
15 Feb 2022 | 44.74 | 45.29 | 44.43 | 44.79 | 44.79 | 5,418,800 |
14 Feb 2022 | 44.04 | 45.09 | 43.74 | 44.03 | 44.03 | 5,565,400 |
11 Feb 2022 | 44.22 | 44.94 | 43.56 | 43.79 | 43.79 | 6,535,700 |
10 Feb 2022 | 44.65 | 45.56 | 44.01 | 44.13 | 44.13 | 6,701,600 |
09 Feb 2022 | 44.14 | 44.97 | 44.02 | 44.66 | 44.66 | 4,419,800 |
09 Feb 2022 | 0.22 Dividend | |||||
08 Feb 2022 | 43.09 | 44.04 | 42.91 | 43.98 | 43.76 | 5,737,200 |
07 Feb 2022 | 42.53 | 43.28 | 42.53 | 42.89 | 42.68 | 5,193,900 |
04 Feb 2022 | 42.23 | 42.91 | 42.05 | 42.50 | 42.29 | 6,892,000 |
03 Feb 2022 | 42.66 | 43.22 | 42.24 | 42.25 | 42.04 | 6,220,400 |
02 Feb 2022 | 42.70 | 42.99 | 42.04 | 42.70 | 42.49 | 8,184,200 |
01 Feb 2022 | 42.53 | 43.11 | 41.98 | 42.88 | 42.67 | 12,020,600 |
31 Jan 2022 | 40.98 | 42.60 | 40.71 | 42.59 | 42.38 | 9,680,800 |
28 Jan 2022 | 41.26 | 42.52 | 39.78 | 41.42 | 41.21 | 13,198,000 |
27 Jan 2022 | 46.05 | 46.21 | 43.75 | 44.42 | 44.20 | 7,977,000 |
26 Jan 2022 | 46.45 | 47.05 | 44.70 | 45.37 | 45.14 | 8,629,600 |
25 Jan 2022 | 44.21 | 46.57 | 43.85 | 46.10 | 45.87 | 8,312,300 |
24 Jan 2022 | 43.32 | 45.02 | 42.65 | 44.93 | 44.71 | 8,344,200 |
21 Jan 2022 | 44.80 | 45.24 | 44.02 | 44.42 | 44.20 | 5,801,000 |
20 Jan 2022 | 45.86 | 46.61 | 45.06 | 45.16 | 44.93 | 4,539,400 |
19 Jan 2022 | 47.68 | 47.68 | 45.62 | 45.64 | 45.41 | 5,608,900 |
18 Jan 2022 | 48.32 | 48.58 | 46.53 | 47.24 | 47.00 | 6,071,100 |
14 Jan 2022 | 48.38 | 48.76 | 47.76 | 48.67 | 48.43 | 6,239,100 |
13 Jan 2022 | 49.33 | 50.20 | 49.31 | 49.46 | 49.21 | 4,231,100 |
12 Jan 2022 | 49.19 | 49.82 | 48.71 | 49.03 | 48.78 | 3,669,300 |
11 Jan 2022 | 48.47 | 48.80 | 48.20 | 48.76 | 48.52 | 3,557,700 |
10 Jan 2022 | 48.86 | 48.86 | 47.28 | 48.30 | 48.06 | 4,986,400 |
07 Jan 2022 | 47.24 | 48.90 | 47.09 | 48.21 | 47.97 | 5,465,900 |
06 Jan 2022 | 47.37 | 47.80 | 46.53 | 47.56 | 47.32 | 4,781,200 |
05 Jan 2022 | 48.29 | 48.86 | 46.88 | 46.91 | 46.68 | 5,829,600 |
04 Jan 2022 | 47.68 | 48.88 | 47.68 | 48.16 | 47.92 | 6,169,400 |
03 Jan 2022 | 46.48 | 47.46 | 46.48 | 47.00 | 46.76 | 4,963,100 |
31 Dec 2021 | 46.23 | 46.79 | 46.15 | 46.39 | 46.16 | 2,258,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |