Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 32.46 | 32.73 | 31.68 | 32.17 | 32.17 | 637,900 |
18 May 2022 | 33.89 | 33.89 | 32.31 | 32.73 | 32.73 | 624,800 |
17 May 2022 | 33.16 | 34.28 | 33.10 | 34.13 | 34.13 | 596,300 |
16 May 2022 | 33.19 | 33.48 | 32.67 | 32.79 | 32.79 | 801,500 |
13 May 2022 | 32.28 | 33.42 | 32.17 | 33.27 | 33.27 | 860,900 |
12 May 2022 | 31.10 | 32.24 | 31.10 | 31.93 | 31.93 | 751,400 |
11 May 2022 | 31.42 | 32.50 | 31.17 | 31.21 | 31.21 | 966,800 |
10 May 2022 | 33.74 | 33.75 | 30.70 | 31.05 | 31.05 | 1,184,300 |
09 May 2022 | 31.45 | 34.00 | 31.16 | 33.52 | 33.52 | 2,176,500 |
06 May 2022 | 29.84 | 30.11 | 29.37 | 29.98 | 29.98 | 699,900 |
05 May 2022 | 30.52 | 30.66 | 29.52 | 29.84 | 29.84 | 426,600 |
04 May 2022 | 29.89 | 30.82 | 29.76 | 30.76 | 30.76 | 642,000 |
03 May 2022 | 29.70 | 30.41 | 29.54 | 30.03 | 30.03 | 402,100 |
02 May 2022 | 30.19 | 30.47 | 29.26 | 29.84 | 29.84 | 679,000 |
29 Apr 2022 | 31.27 | 31.47 | 30.15 | 30.29 | 30.29 | 466,800 |
28 Apr 2022 | 30.90 | 31.52 | 30.70 | 31.31 | 31.31 | 397,300 |
27 Apr 2022 | 30.60 | 31.14 | 30.21 | 30.66 | 30.66 | 642,500 |
26 Apr 2022 | 31.79 | 31.94 | 30.80 | 30.80 | 30.80 | 525,800 |
25 Apr 2022 | 31.60 | 32.14 | 30.83 | 32.09 | 32.09 | 675,200 |
22 Apr 2022 | 32.01 | 32.10 | 31.45 | 31.64 | 31.64 | 490,500 |
21 Apr 2022 | 31.35 | 32.03 | 31.29 | 31.91 | 31.91 | 646,400 |
20 Apr 2022 | 31.38 | 31.75 | 31.13 | 31.16 | 31.16 | 450,800 |
19 Apr 2022 | 30.11 | 31.26 | 30.11 | 31.15 | 31.15 | 576,500 |
18 Apr 2022 | 30.31 | 30.55 | 29.96 | 30.12 | 30.12 | 502,000 |
14 Apr 2022 | 30.44 | 30.76 | 30.13 | 30.35 | 30.35 | 541,500 |
13 Apr 2022 | 30.36 | 30.69 | 30.23 | 30.50 | 30.50 | 460,000 |
12 Apr 2022 | 30.49 | 31.01 | 30.15 | 30.29 | 30.29 | 558,800 |
11 Apr 2022 | 29.47 | 30.57 | 29.44 | 30.35 | 30.35 | 716,100 |
08 Apr 2022 | 29.63 | 29.94 | 29.40 | 29.55 | 29.55 | 513,700 |
07 Apr 2022 | 29.70 | 29.94 | 29.01 | 29.55 | 29.55 | 674,800 |
06 Apr 2022 | 30.30 | 30.39 | 29.46 | 29.65 | 29.65 | 698,800 |
05 Apr 2022 | 31.17 | 31.49 | 30.49 | 30.58 | 30.58 | 594,100 |
04 Apr 2022 | 31.00 | 31.35 | 30.46 | 31.29 | 31.29 | 667,400 |
01 Apr 2022 | 30.97 | 31.17 | 30.47 | 30.96 | 30.96 | 660,500 |
31 Mar 2022 | 30.64 | 30.87 | 30.40 | 30.76 | 30.76 | 736,000 |
30 Mar 2022 | 30.64 | 30.86 | 30.42 | 30.64 | 30.64 | 444,800 |
29 Mar 2022 | 30.40 | 30.94 | 30.40 | 30.81 | 30.81 | 608,700 |
28 Mar 2022 | 30.42 | 30.47 | 29.84 | 30.33 | 30.33 | 482,500 |
25 Mar 2022 | 29.78 | 30.68 | 29.78 | 30.42 | 30.42 | 631,300 |
24 Mar 2022 | 29.87 | 30.09 | 29.64 | 29.77 | 29.77 | 569,600 |
23 Mar 2022 | 30.64 | 30.78 | 29.79 | 29.85 | 29.85 | 460,700 |
22 Mar 2022 | 30.56 | 30.99 | 30.35 | 30.64 | 30.64 | 603,700 |
21 Mar 2022 | 30.52 | 30.71 | 30.32 | 30.43 | 30.43 | 376,600 |
18 Mar 2022 | 30.52 | 30.71 | 30.08 | 30.55 | 30.55 | 1,359,400 |
17 Mar 2022 | 30.10 | 30.86 | 30.10 | 30.51 | 30.51 | 596,500 |
16 Mar 2022 | 30.02 | 30.55 | 29.77 | 30.46 | 30.46 | 920,100 |
15 Mar 2022 | 29.79 | 30.41 | 29.60 | 29.89 | 29.89 | 715,400 |
14 Mar 2022 | 29.77 | 30.29 | 29.49 | 29.62 | 29.62 | 703,100 |
11 Mar 2022 | 29.78 | 29.87 | 29.16 | 29.38 | 29.38 | 869,700 |
10 Mar 2022 | 30.30 | 30.50 | 29.04 | 29.65 | 29.65 | 754,100 |
09 Mar 2022 | 30.44 | 31.31 | 30.44 | 30.50 | 30.50 | 597,400 |
08 Mar 2022 | 30.10 | 31.19 | 29.61 | 29.90 | 29.90 | 869,400 |
07 Mar 2022 | 31.70 | 31.77 | 30.10 | 30.20 | 30.20 | 757,900 |
04 Mar 2022 | 32.57 | 32.69 | 30.77 | 31.64 | 31.64 | 1,118,500 |
03 Mar 2022 | 32.71 | 33.10 | 32.60 | 32.91 | 32.91 | 660,400 |
02 Mar 2022 | 31.97 | 32.78 | 31.76 | 32.66 | 32.66 | 623,600 |
01 Mar 2022 | 33.16 | 33.19 | 31.73 | 31.88 | 31.88 | 957,100 |
28 Feb 2022 | 33.65 | 33.72 | 33.01 | 33.39 | 33.39 | 926,100 |
25 Feb 2022 | 33.40 | 34.30 | 33.31 | 34.07 | 34.07 | 542,000 |
24 Feb 2022 | 33.00 | 33.32 | 32.38 | 33.15 | 33.15 | 859,500 |
23 Feb 2022 | 33.84 | 34.15 | 33.48 | 33.55 | 33.55 | 498,300 |
22 Feb 2022 | 33.50 | 34.00 | 33.34 | 33.65 | 33.65 | 546,200 |
18 Feb 2022 | 34.67 | 34.89 | 34.17 | 34.43 | 34.43 | 667,200 |
18 Feb 2022 | 0.3 Dividend | |||||
17 Feb 2022 | 34.74 | 35.06 | 34.57 | 34.91 | 34.61 | 567,100 |
16 Feb 2022 | 34.17 | 34.81 | 34.11 | 34.77 | 34.47 | 668,400 |
15 Feb 2022 | 33.80 | 34.53 | 33.74 | 34.38 | 34.08 | 1,274,400 |
14 Feb 2022 | 34.07 | 34.32 | 33.12 | 33.67 | 33.38 | 736,200 |
11 Feb 2022 | 34.33 | 34.63 | 33.90 | 34.07 | 33.78 | 617,300 |
10 Feb 2022 | 34.00 | 34.60 | 33.80 | 34.22 | 33.93 | 923,600 |
09 Feb 2022 | 34.90 | 35.23 | 34.10 | 34.24 | 33.95 | 1,165,900 |
08 Feb 2022 | 34.90 | 35.26 | 34.53 | 34.75 | 34.45 | 1,128,800 |
07 Feb 2022 | 34.34 | 35.89 | 33.70 | 34.94 | 34.64 | 2,494,900 |
04 Feb 2022 | 36.21 | 36.66 | 34.04 | 34.15 | 33.86 | 1,354,300 |
03 Feb 2022 | 37.00 | 37.39 | 36.71 | 36.73 | 36.41 | 512,200 |
02 Feb 2022 | 36.88 | 37.27 | 36.42 | 37.16 | 36.84 | 790,600 |
01 Feb 2022 | 37.59 | 37.70 | 36.69 | 37.06 | 36.74 | 691,100 |
31 Jan 2022 | 37.24 | 37.63 | 36.76 | 37.61 | 37.29 | 671,500 |
28 Jan 2022 | 37.02 | 37.61 | 36.27 | 37.60 | 37.28 | 750,600 |
27 Jan 2022 | 37.70 | 38.14 | 37.04 | 37.29 | 36.97 | 449,200 |
26 Jan 2022 | 38.02 | 38.69 | 37.43 | 37.60 | 37.28 | 740,400 |
25 Jan 2022 | 39.20 | 39.34 | 38.14 | 38.55 | 38.22 | 645,300 |
24 Jan 2022 | 38.59 | 39.48 | 38.50 | 39.36 | 39.02 | 578,900 |
21 Jan 2022 | 39.26 | 39.60 | 38.71 | 38.93 | 38.60 | 598,100 |
20 Jan 2022 | 40.19 | 40.38 | 39.15 | 39.21 | 38.87 | 625,600 |
19 Jan 2022 | 41.20 | 41.28 | 40.15 | 40.32 | 39.97 | 564,800 |
18 Jan 2022 | 40.64 | 41.62 | 40.54 | 41.13 | 40.78 | 740,500 |
14 Jan 2022 | 40.27 | 41.03 | 40.18 | 40.99 | 40.64 | 647,200 |
13 Jan 2022 | 40.64 | 41.18 | 40.23 | 40.33 | 39.98 | 956,100 |
12 Jan 2022 | 41.50 | 41.50 | 40.40 | 40.53 | 40.18 | 456,600 |
11 Jan 2022 | 41.15 | 41.51 | 40.70 | 41.46 | 41.10 | 567,400 |
10 Jan 2022 | 40.89 | 41.07 | 40.25 | 40.72 | 40.37 | 405,300 |
07 Jan 2022 | 40.33 | 40.90 | 40.26 | 40.79 | 40.44 | 659,900 |
06 Jan 2022 | 40.73 | 40.90 | 40.25 | 40.26 | 39.91 | 496,400 |
05 Jan 2022 | 40.80 | 41.29 | 40.47 | 40.50 | 40.15 | 510,700 |
04 Jan 2022 | 40.87 | 41.30 | 40.72 | 40.79 | 40.44 | 525,600 |
03 Jan 2022 | 40.01 | 40.78 | 40.01 | 40.72 | 40.37 | 617,400 |
31 Dec 2021 | 39.42 | 40.23 | 39.33 | 40.10 | 39.76 | 614,800 |
30 Dec 2021 | 39.83 | 39.95 | 39.14 | 39.42 | 39.08 | 457,400 |
29 Dec 2021 | 39.24 | 39.86 | 39.22 | 39.84 | 39.50 | 745,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |