Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 July 2022 | 37.95 | 38.05 | 37.70 | 37.95 | 37.95 | 5,570,541 |
05 July 2022 | 38.15 | 38.40 | 38.00 | 38.30 | 38.30 | 2,396,120 |
04 July 2022 | 38.50 | 38.50 | 37.90 | 38.15 | 38.15 | 3,600,958 |
03 July 2022 | 38.85 | 38.95 | 38.35 | 38.65 | 38.65 | 1,602,855 |
30 June 2022 | 39.20 | 39.20 | 38.75 | 38.80 | 38.80 | 7,681,531 |
29 June 2022 | 38.80 | 39.60 | 38.50 | 39.20 | 39.20 | 5,682,287 |
28 June 2022 | 37.65 | 38.85 | 37.65 | 38.85 | 38.85 | 5,585,162 |
27 June 2022 | 37.80 | 37.80 | 37.50 | 37.60 | 37.60 | 3,064,123 |
26 June 2022 | 37.55 | 37.85 | 37.55 | 37.65 | 37.65 | 2,969,194 |
23 June 2022 | 37.25 | 37.60 | 37.10 | 37.20 | 37.20 | 4,614,276 |
22 June 2022 | 37.60 | 37.60 | 37.00 | 37.20 | 37.20 | 4,328,876 |
21 June 2022 | 37.10 | 37.80 | 37.05 | 37.50 | 37.50 | 5,535,262 |
20 June 2022 | 36.90 | 37.40 | 36.55 | 36.90 | 36.90 | 7,867,698 |
19 June 2022 | 38.05 | 38.10 | 36.95 | 36.95 | 36.95 | 8,418,316 |
16 June 2022 | 38.45 | 38.95 | 38.45 | 38.50 | 38.50 | 8,447,754 |
15 June 2022 | 39.00 | 39.20 | 38.40 | 38.45 | 38.45 | 5,760,259 |
14 June 2022 | 39.40 | 39.60 | 38.60 | 39.05 | 39.05 | 5,922,074 |
13 June 2022 | 39.00 | 39.60 | 38.30 | 39.40 | 39.40 | 9,707,147 |
12 June 2022 | 40.10 | 40.10 | 39.15 | 39.20 | 39.20 | 7,310,629 |
09 June 2022 | 40.65 | 40.80 | 40.15 | 40.40 | 40.40 | 5,251,751 |
08 June 2022 | 40.55 | 40.85 | 40.40 | 40.60 | 40.60 | 2,576,708 |
07 June 2022 | 41.00 | 41.05 | 40.50 | 40.50 | 40.50 | 3,399,501 |
06 June 2022 | 40.70 | 41.05 | 40.70 | 41.00 | 41.00 | 4,943,459 |
05 June 2022 | 40.30 | 40.75 | 40.30 | 40.65 | 40.65 | 4,205,182 |
02 June 2022 | 41.00 | 41.00 | 40.20 | 40.20 | 40.20 | 6,187,070 |
01 June 2022 | 41.85 | 41.85 | 41.05 | 41.05 | 41.05 | 5,388,000 |
31 May 2022 | 41.80 | 42.00 | 41.25 | 41.90 | 41.90 | 32,685,935 |
30 May 2022 | 41.35 | 41.75 | 41.20 | 41.45 | 41.45 | 10,654,289 |
29 May 2022 | 41.10 | 41.50 | 41.10 | 41.35 | 41.35 | 7,459,956 |
26 May 2022 | 41.10 | 41.45 | 40.45 | 40.70 | 40.70 | 7,289,917 |
25 May 2022 | 40.20 | 41.25 | 40.20 | 41.00 | 41.00 | 7,913,971 |
24 May 2022 | 39.45 | 40.20 | 39.10 | 40.15 | 40.15 | 11,407,875 |
24 May 2022 | 0.3198 Dividend | |||||
23 May 2022 | 39.35 | 39.50 | 38.95 | 39.50 | 39.18 | 6,550,143 |
22 May 2022 | 40.00 | 40.10 | 38.80 | 39.20 | 38.88 | 8,020,847 |
19 May 2022 | 40.05 | 40.25 | 39.50 | 39.75 | 39.43 | 12,118,667 |
18 May 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 40.87 | - |
17 May 2022 | 42.50 | 42.50 | 40.55 | 41.20 | 40.87 | 17,043,615 |
16 May 2022 | 42.30 | 43.35 | 42.20 | 42.50 | 42.16 | 16,668,242 |
15 May 2022 | 42.00 | 42.90 | 40.75 | 42.35 | 42.01 | 16,405,166 |
15 May 2022 | 11:10 Stock split | |||||
12 May 2022 | 41.36 | 41.36 | 39.91 | 40.64 | 40.31 | 15,445,749 |
11 May 2022 | 41.64 | 41.95 | 41.36 | 41.36 | 41.03 | 8,108,382 |
10 May 2022 | 41.77 | 42.00 | 41.14 | 41.77 | 41.43 | 10,515,429 |
09 May 2022 | 41.68 | 42.05 | 41.55 | 41.77 | 41.43 | 14,025,972 |
08 May 2022 | 40.73 | 41.91 | 40.64 | 41.68 | 41.34 | 15,334,988 |
28 Apr 2022 | 40.68 | 40.82 | 40.41 | 40.82 | 40.49 | 14,473,760 |
27 Apr 2022 | 39.41 | 40.64 | 39.32 | 40.32 | 39.99 | 14,263,929 |
26 Apr 2022 | 39.09 | 39.45 | 39.00 | 39.41 | 39.09 | 7,857,513 |
25 Apr 2022 | 39.05 | 39.09 | 38.86 | 39.00 | 38.68 | 4,991,565 |
24 Apr 2022 | 39.00 | 39.09 | 38.86 | 39.09 | 38.77 | 3,245,295 |
21 Apr 2022 | 39.45 | 39.59 | 39.00 | 39.09 | 38.77 | 8,155,214 |
20 Apr 2022 | 39.05 | 39.45 | 38.77 | 39.45 | 39.14 | 16,309,944 |
19 Apr 2022 | 38.95 | 39.05 | 38.64 | 38.64 | 38.32 | 5,746,035 |
18 Apr 2022 | 38.82 | 39.00 | 38.77 | 38.91 | 38.59 | 2,217,816 |
17 Apr 2022 | 39.00 | 39.00 | 38.82 | 38.86 | 38.55 | 2,843,446 |
14 Apr 2022 | 38.77 | 39.09 | 38.55 | 39.09 | 38.77 | 5,049,381 |
13 Apr 2022 | 39.09 | 39.18 | 38.68 | 38.77 | 38.46 | 5,807,943 |
12 Apr 2022 | 38.82 | 39.68 | 38.77 | 39.09 | 38.77 | 11,366,973 |
11 Apr 2022 | 38.86 | 39.09 | 38.73 | 38.82 | 38.50 | 4,617,176 |
10 Apr 2022 | 39.00 | 39.09 | 38.86 | 38.91 | 38.59 | 3,242,269 |
07 Apr 2022 | 39.05 | 39.05 | 38.77 | 38.95 | 38.64 | 4,228,156 |
06 Apr 2022 | 39.09 | 39.18 | 38.91 | 39.09 | 38.77 | 6,615,244 |
05 Apr 2022 | 39.18 | 39.23 | 38.91 | 39.09 | 38.77 | 5,123,504 |
04 Apr 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 38.68 | - |
03 Apr 2022 | 38.95 | 39.18 | 38.64 | 39.00 | 38.68 | 6,702,833 |
31 Mar 2022 | 37.91 | 39.18 | 37.55 | 39.18 | 38.86 | 12,955,660 |
30 Mar 2022 | 38.09 | 38.18 | 37.50 | 37.91 | 37.60 | 4,635,904 |
29 Mar 2022 | 38.14 | 38.18 | 37.95 | 38.09 | 37.78 | 4,791,888 |
28 Mar 2022 | 38.00 | 38.32 | 37.77 | 38.23 | 37.92 | 7,344,588 |
27 Mar 2022 | 38.50 | 38.64 | 37.77 | 38.05 | 37.74 | 11,479,509 |
24 Mar 2022 | 38.86 | 39.18 | 38.64 | 38.73 | 38.41 | 7,183,143 |
23 Mar 2022 | 38.95 | 38.95 | 38.14 | 38.73 | 38.41 | 10,568,420 |
22 Mar 2022 | 39.27 | 39.27 | 38.68 | 39.18 | 38.86 | 10,176,452 |
21 Mar 2022 | 39.73 | 39.73 | 38.82 | 39.05 | 38.73 | 17,849,982 |
20 Mar 2022 | 38.64 | 39.91 | 38.59 | 39.32 | 39.00 | 25,210,086 |
17 Mar 2022 | 37.14 | 38.05 | 36.55 | 38.05 | 37.74 | 24,996,052 |
16 Mar 2022 | 35.45 | 37.27 | 35.32 | 37.27 | 36.97 | 21,390,526 |
15 Mar 2022 | 35.27 | 35.64 | 35.00 | 35.23 | 34.94 | 13,398,294 |
14 Mar 2022 | 36.18 | 36.77 | 35.73 | 35.73 | 35.44 | 26,505,429 |
13 Mar 2022 | 37.36 | 37.86 | 36.27 | 36.32 | 36.02 | 22,415,422 |
10 Mar 2022 | 38.73 | 38.95 | 37.00 | 37.36 | 37.06 | 41,315,437 |
09 Mar 2022 | 40.82 | 40.86 | 39.36 | 39.36 | 39.04 | 15,340,164 |
08 Mar 2022 | 40.91 | 41.09 | 39.36 | 40.55 | 40.22 | 26,687,710 |
07 Mar 2022 | 41.36 | 41.82 | 40.64 | 40.73 | 40.40 | 32,810,639 |
06 Mar 2022 | 40.91 | 41.05 | 40.36 | 40.55 | 40.22 | 26,881,198 |
03 Mar 2022 | 39.55 | 40.91 | 39.50 | 40.27 | 39.95 | 34,770,244 |
02 Mar 2022 | 37.82 | 39.23 | 37.82 | 39.14 | 38.82 | 43,511,365 |
01 Mar 2022 | 37.73 | 37.95 | 37.55 | 37.68 | 37.38 | 13,689,079 |
28 Feb 2022 | 37.27 | 37.77 | 37.05 | 37.77 | 37.47 | 27,071,415 |
27 Feb 2022 | 37.59 | 38.14 | 36.68 | 37.23 | 36.93 | 27,160,584 |
24 Feb 2022 | 36.68 | 38.41 | 36.14 | 37.59 | 37.29 | 50,008,241 |
23 Feb 2022 | 35.68 | 36.91 | 35.45 | 36.86 | 36.57 | 31,697,998 |
21 Feb 2022 | 34.27 | 36.55 | 34.27 | 35.68 | 35.39 | 43,681,041 |
20 Feb 2022 | 34.23 | 34.45 | 34.18 | 34.27 | 34.00 | 5,754,718 |
17 Feb 2022 | 34.32 | 34.45 | 34.09 | 34.32 | 34.04 | 10,568,681 |
16 Feb 2022 | 33.91 | 34.32 | 33.82 | 34.32 | 34.04 | 9,148,051 |
15 Feb 2022 | 33.82 | 34.09 | 33.82 | 33.91 | 33.63 | 6,327,832 |
14 Feb 2022 | 33.68 | 33.91 | 33.55 | 33.91 | 33.63 | 4,574,067 |
13 Feb 2022 | 33.95 | 34.09 | 33.55 | 33.68 | 33.41 | 6,718,836 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |