Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 42.95 | 43.09 | 38.86 | 39.04 | 39.04 | 13,820,700 |
17 May 2022 | 44.00 | 44.03 | 42.70 | 43.16 | 43.16 | 7,855,600 |
16 May 2022 | 44.38 | 44.53 | 43.99 | 44.08 | 44.08 | 5,795,200 |
13 May 2022 | 43.02 | 44.31 | 43.01 | 44.29 | 44.29 | 7,856,900 |
12 May 2022 | 43.45 | 43.66 | 42.62 | 43.05 | 43.05 | 6,604,400 |
11 May 2022 | 43.30 | 44.13 | 43.23 | 43.50 | 43.50 | 6,520,500 |
10 May 2022 | 44.31 | 44.87 | 43.14 | 43.46 | 43.46 | 7,641,800 |
09 May 2022 | 43.46 | 44.65 | 43.29 | 44.19 | 44.19 | 9,288,000 |
06 May 2022 | 43.10 | 43.67 | 42.97 | 43.59 | 43.59 | 6,368,100 |
05 May 2022 | 42.98 | 43.52 | 42.90 | 43.14 | 43.14 | 7,079,100 |
04 May 2022 | 42.36 | 43.35 | 42.21 | 43.32 | 43.32 | 6,499,900 |
03 May 2022 | 42.10 | 42.66 | 41.51 | 42.38 | 42.38 | 6,328,300 |
02 May 2022 | 42.72 | 43.05 | 41.29 | 41.98 | 41.98 | 7,637,700 |
29 Apr 2022 | 43.41 | 43.72 | 42.56 | 42.63 | 42.63 | 6,967,100 |
28 Apr 2022 | 42.99 | 43.88 | 42.83 | 43.61 | 43.61 | 7,386,100 |
27 Apr 2022 | 42.18 | 43.30 | 41.78 | 42.88 | 42.88 | 7,960,700 |
26 Apr 2022 | 42.92 | 43.35 | 42.25 | 42.31 | 42.31 | 7,364,900 |
25 Apr 2022 | 43.06 | 43.17 | 42.07 | 43.04 | 43.04 | 6,277,500 |
22 Apr 2022 | 44.02 | 44.29 | 43.15 | 43.18 | 43.18 | 7,307,700 |
21 Apr 2022 | 43.33 | 44.48 | 43.24 | 44.00 | 44.00 | 9,219,400 |
20 Apr 2022 | 42.67 | 43.45 | 42.56 | 43.35 | 43.35 | 5,487,400 |
19 Apr 2022 | 42.09 | 42.72 | 41.97 | 42.61 | 42.61 | 5,835,000 |
18 Apr 2022 | 42.28 | 42.42 | 41.89 | 42.16 | 42.16 | 5,822,900 |
14 Apr 2022 | 42.03 | 42.43 | 41.95 | 42.29 | 42.29 | 7,309,200 |
13 Apr 2022 | 41.05 | 42.06 | 41.05 | 42.00 | 42.00 | 8,202,900 |
12 Apr 2022 | 41.19 | 41.53 | 40.89 | 41.12 | 41.12 | 5,058,500 |
11 Apr 2022 | 41.30 | 41.66 | 40.98 | 41.25 | 41.25 | 7,380,400 |
08 Apr 2022 | 40.50 | 41.12 | 40.22 | 40.94 | 40.94 | 6,556,100 |
07 Apr 2022 | 40.14 | 41.99 | 39.82 | 40.31 | 40.31 | 8,079,000 |
06 Apr 2022 | 39.59 | 40.33 | 39.53 | 40.04 | 40.04 | 5,481,100 |
05 Apr 2022 | 39.93 | 40.26 | 39.49 | 39.59 | 39.59 | 5,432,700 |
04 Apr 2022 | 39.81 | 39.95 | 38.90 | 39.89 | 39.89 | 3,980,900 |
01 Apr 2022 | 39.51 | 39.96 | 39.08 | 39.93 | 39.93 | 4,798,600 |
31 Mar 2022 | 39.40 | 39.67 | 39.18 | 39.39 | 39.39 | 5,208,300 |
30 Mar 2022 | 39.27 | 39.41 | 38.89 | 39.40 | 39.40 | 4,439,200 |
29 Mar 2022 | 39.48 | 39.56 | 38.99 | 39.37 | 39.37 | 4,974,500 |
28 Mar 2022 | 39.34 | 39.42 | 38.76 | 39.39 | 39.39 | 3,517,200 |
25 Mar 2022 | 38.67 | 39.36 | 38.60 | 39.29 | 39.29 | 5,057,600 |
24 Mar 2022 | 38.27 | 38.73 | 38.11 | 38.63 | 38.63 | 4,540,000 |
23 Mar 2022 | 38.28 | 38.65 | 38.00 | 38.28 | 38.28 | 5,893,400 |
22 Mar 2022 | 37.84 | 37.98 | 37.53 | 37.95 | 37.95 | 5,495,500 |
21 Mar 2022 | 37.59 | 37.94 | 37.45 | 37.62 | 37.62 | 5,030,500 |
18 Mar 2022 | 37.42 | 37.67 | 37.08 | 37.62 | 37.62 | 9,386,500 |
17 Mar 2022 | 37.68 | 37.88 | 37.24 | 37.75 | 37.75 | 4,390,100 |
16 Mar 2022 | 37.74 | 37.81 | 37.16 | 37.68 | 37.68 | 5,733,900 |
15 Mar 2022 | 37.73 | 38.35 | 37.49 | 37.82 | 37.82 | 7,324,500 |
14 Mar 2022 | 37.55 | 37.96 | 37.32 | 37.69 | 37.69 | 6,295,200 |
11 Mar 2022 | 37.73 | 38.17 | 37.33 | 37.36 | 37.36 | 4,722,600 |
10 Mar 2022 | 37.51 | 37.84 | 37.15 | 37.54 | 37.54 | 5,216,500 |
10 Mar 2022 | 0.4 Dividend | |||||
09 Mar 2022 | 39.11 | 39.29 | 38.08 | 38.18 | 37.78 | 10,448,500 |
08 Mar 2022 | 39.90 | 40.46 | 38.60 | 38.66 | 38.25 | 8,977,400 |
07 Mar 2022 | 39.49 | 40.87 | 39.26 | 40.15 | 39.73 | 9,906,700 |
04 Mar 2022 | 39.45 | 40.17 | 39.14 | 39.84 | 39.42 | 6,585,500 |
03 Mar 2022 | 39.32 | 40.06 | 39.30 | 39.95 | 39.53 | 9,223,100 |
02 Mar 2022 | 38.63 | 39.31 | 38.21 | 39.07 | 38.66 | 7,331,700 |
01 Mar 2022 | 38.98 | 39.24 | 38.38 | 38.68 | 38.27 | 6,808,100 |
28 Feb 2022 | 38.88 | 39.29 | 38.75 | 39.22 | 38.81 | 7,291,600 |
25 Feb 2022 | 39.18 | 40.10 | 39.18 | 39.73 | 39.31 | 7,638,900 |
24 Feb 2022 | 39.43 | 39.68 | 38.12 | 38.98 | 38.57 | 12,733,700 |
23 Feb 2022 | 40.45 | 40.58 | 39.85 | 40.10 | 39.68 | 13,844,200 |
22 Feb 2022 | 38.35 | 40.44 | 38.06 | 40.40 | 39.98 | 21,506,600 |
18 Feb 2022 | 37.86 | 39.10 | 37.82 | 38.46 | 38.06 | 14,464,500 |
17 Feb 2022 | 36.53 | 37.85 | 36.30 | 37.79 | 37.39 | 14,990,500 |
16 Feb 2022 | 35.30 | 37.15 | 35.05 | 36.62 | 36.24 | 14,217,200 |
15 Feb 2022 | 34.72 | 34.96 | 34.47 | 34.68 | 34.32 | 7,912,500 |
14 Feb 2022 | 34.80 | 34.96 | 34.07 | 34.59 | 34.23 | 7,007,300 |
11 Feb 2022 | 34.35 | 34.95 | 34.26 | 34.73 | 34.37 | 7,097,800 |
10 Feb 2022 | 34.81 | 34.99 | 34.19 | 34.29 | 33.93 | 6,823,500 |
09 Feb 2022 | 35.07 | 35.28 | 34.85 | 34.95 | 34.58 | 5,993,700 |
08 Feb 2022 | 34.85 | 35.12 | 34.65 | 34.94 | 34.57 | 5,424,900 |
07 Feb 2022 | 34.80 | 35.01 | 34.43 | 34.72 | 34.36 | 6,537,000 |
04 Feb 2022 | 35.61 | 35.84 | 34.70 | 34.75 | 34.39 | 12,949,000 |
03 Feb 2022 | 36.46 | 36.65 | 35.74 | 35.84 | 35.46 | 7,982,900 |
02 Feb 2022 | 36.25 | 36.51 | 35.75 | 36.38 | 36.00 | 7,375,900 |
01 Feb 2022 | 35.65 | 36.21 | 35.45 | 36.13 | 35.75 | 5,978,100 |
31 Jan 2022 | 35.71 | 35.95 | 35.20 | 35.80 | 35.42 | 10,230,800 |
28 Jan 2022 | 35.80 | 36.07 | 35.27 | 36.05 | 35.67 | 7,069,800 |
27 Jan 2022 | 36.14 | 36.99 | 35.96 | 36.09 | 35.71 | 6,138,800 |
26 Jan 2022 | 36.19 | 36.88 | 35.85 | 36.04 | 35.66 | 7,220,400 |
25 Jan 2022 | 36.13 | 36.40 | 35.66 | 36.21 | 35.83 | 7,115,700 |
24 Jan 2022 | 36.96 | 37.19 | 35.52 | 36.39 | 36.01 | 12,053,700 |
21 Jan 2022 | 37.21 | 37.65 | 36.90 | 37.00 | 36.61 | 7,544,700 |
20 Jan 2022 | 37.37 | 37.56 | 36.95 | 37.06 | 36.67 | 5,274,100 |
19 Jan 2022 | 37.54 | 37.69 | 37.08 | 37.22 | 36.83 | 5,076,500 |
18 Jan 2022 | 37.97 | 38.08 | 37.06 | 37.43 | 37.04 | 7,062,200 |
14 Jan 2022 | 37.62 | 38.12 | 37.37 | 38.02 | 37.62 | 5,354,500 |
13 Jan 2022 | 37.25 | 37.85 | 37.22 | 37.65 | 37.26 | 6,287,000 |
12 Jan 2022 | 37.58 | 37.65 | 37.19 | 37.30 | 36.91 | 4,793,900 |
11 Jan 2022 | 37.50 | 37.67 | 36.90 | 37.59 | 37.20 | 5,556,300 |
10 Jan 2022 | 37.46 | 37.74 | 37.12 | 37.36 | 36.97 | 8,565,700 |
07 Jan 2022 | 36.79 | 37.42 | 36.69 | 37.35 | 36.96 | 4,915,000 |
06 Jan 2022 | 37.07 | 37.33 | 36.80 | 36.83 | 36.44 | 6,045,400 |
05 Jan 2022 | 37.07 | 37.34 | 36.75 | 36.76 | 36.37 | 7,096,900 |
04 Jan 2022 | 36.28 | 37.22 | 36.14 | 36.91 | 36.52 | 7,887,600 |
03 Jan 2022 | 35.85 | 36.17 | 35.64 | 36.14 | 35.76 | 5,957,600 |
31 Dec 2021 | 35.56 | 35.95 | 35.49 | 35.90 | 35.52 | 3,805,900 |
30 Dec 2021 | 35.85 | 36.00 | 35.63 | 35.66 | 35.29 | 3,561,200 |
29 Dec 2021 | 35.90 | 36.05 | 35.79 | 35.81 | 35.43 | 2,758,300 |
28 Dec 2021 | 35.29 | 35.88 | 35.25 | 35.86 | 35.48 | 3,597,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |