Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 33.21 | 33.38 | 32.23 | 32.92 | 32.92 | 77,978,400 |
19 May 2022 | 32.75 | 33.22 | 32.70 | 32.98 | 32.98 | 71,525,400 |
18 May 2022 | 33.82 | 33.87 | 33.07 | 33.20 | 33.20 | 74,279,300 |
17 May 2022 | 33.90 | 34.24 | 33.71 | 34.14 | 34.14 | 62,859,300 |
16 May 2022 | 33.40 | 33.55 | 32.99 | 33.25 | 33.25 | 55,662,200 |
13 May 2022 | 33.45 | 33.81 | 33.23 | 33.53 | 33.53 | 64,034,300 |
12 May 2022 | 33.02 | 33.36 | 32.41 | 33.05 | 33.05 | 114,304,100 |
11 May 2022 | 33.65 | 34.33 | 33.25 | 33.30 | 33.30 | 110,212,200 |
10 May 2022 | 34.22 | 34.44 | 33.19 | 33.61 | 33.61 | 107,581,200 |
09 May 2022 | 34.27 | 34.48 | 33.75 | 33.91 | 33.91 | 85,922,800 |
06 May 2022 | 34.85 | 34.90 | 34.24 | 34.74 | 34.74 | 99,265,700 |
05 May 2022 | 35.62 | 35.69 | 34.56 | 34.99 | 34.99 | 101,093,900 |
04 May 2022 | 35.03 | 36.10 | 34.91 | 36.04 | 36.04 | 87,794,900 |
03 May 2022 | 34.76 | 35.32 | 34.64 | 34.97 | 34.97 | 73,896,300 |
02 May 2022 | 34.67 | 34.79 | 33.84 | 34.52 | 34.52 | 104,408,800 |
29 Apr 2022 | 35.56 | 35.69 | 34.43 | 34.51 | 34.51 | 74,625,100 |
28 Apr 2022 | 35.65 | 35.87 | 35.12 | 35.74 | 35.74 | 62,680,000 |
27 Apr 2022 | 35.27 | 35.65 | 35.16 | 35.29 | 35.29 | 81,603,000 |
26 Apr 2022 | 35.82 | 36.20 | 35.30 | 35.32 | 35.32 | 81,457,500 |
25 Apr 2022 | 35.87 | 36.31 | 35.33 | 36.23 | 36.23 | 91,392,800 |
22 Apr 2022 | 37.22 | 37.23 | 36.13 | 36.17 | 36.17 | 73,170,900 |
21 Apr 2022 | 38.14 | 38.32 | 37.21 | 37.28 | 37.28 | 54,998,100 |
20 Apr 2022 | 37.91 | 38.15 | 37.79 | 37.88 | 37.88 | 54,635,800 |
19 Apr 2022 | 37.21 | 37.68 | 37.20 | 37.62 | 37.62 | 41,519,100 |
18 Apr 2022 | 36.66 | 37.28 | 36.65 | 37.11 | 37.11 | 52,748,400 |
14 Apr 2022 | 37.23 | 37.49 | 36.88 | 36.89 | 36.89 | 68,544,200 |
13 Apr 2022 | 36.96 | 37.33 | 36.89 | 37.31 | 37.31 | 57,445,600 |
12 Apr 2022 | 37.69 | 38.04 | 37.15 | 37.31 | 37.31 | 67,215,400 |
11 Apr 2022 | 37.79 | 38.16 | 37.66 | 37.72 | 37.72 | 54,435,500 |
08 Apr 2022 | 37.66 | 38.06 | 37.56 | 37.89 | 37.89 | 44,672,300 |
07 Apr 2022 | 37.52 | 37.69 | 36.98 | 37.51 | 37.51 | 53,346,900 |
06 Apr 2022 | 37.51 | 37.71 | 37.41 | 37.55 | 37.55 | 55,835,100 |
05 Apr 2022 | 37.90 | 38.31 | 37.72 | 37.81 | 37.81 | 56,165,700 |
04 Apr 2022 | 38.13 | 38.36 | 37.78 | 38.05 | 38.05 | 134,312,400 |
01 Apr 2022 | 38.58 | 38.66 | 37.95 | 38.22 | 38.22 | 68,422,500 |
31 Mar 2022 | 39.17 | 39.33 | 38.31 | 38.32 | 38.32 | 66,619,600 |
30 Mar 2022 | 39.50 | 39.52 | 38.99 | 39.22 | 39.22 | 47,405,300 |
29 Mar 2022 | 39.89 | 40.01 | 39.27 | 39.50 | 39.50 | 67,968,600 |
28 Mar 2022 | 39.40 | 39.44 | 38.96 | 39.41 | 39.41 | 44,761,000 |
25 Mar 2022 | 39.15 | 39.60 | 39.09 | 39.52 | 39.52 | 48,613,100 |
24 Mar 2022 | 38.98 | 39.06 | 38.70 | 39.02 | 39.02 | 30,421,500 |
23 Mar 2022 | 39.19 | 39.28 | 38.69 | 38.71 | 38.71 | 42,142,600 |
22 Mar 2022 | 39.27 | 39.69 | 39.22 | 39.44 | 39.44 | 61,053,100 |
21 Mar 2022 | 39.02 | 39.14 | 38.61 | 38.81 | 38.81 | 46,828,600 |
21 Mar 2022 | 0.152 Dividend | |||||
18 Mar 2022 | 38.90 | 39.10 | 38.53 | 39.00 | 38.85 | 82,342,500 |
17 Mar 2022 | 38.21 | 38.92 | 37.96 | 38.91 | 38.76 | 58,266,400 |
16 Mar 2022 | 37.86 | 38.49 | 37.74 | 38.43 | 38.28 | 87,007,600 |
15 Mar 2022 | 37.23 | 37.44 | 36.91 | 37.38 | 37.23 | 51,828,700 |
14 Mar 2022 | 36.95 | 37.46 | 36.69 | 36.86 | 36.72 | 70,969,700 |
11 Mar 2022 | 36.98 | 37.21 | 36.38 | 36.40 | 36.26 | 76,788,200 |
10 Mar 2022 | 36.36 | 36.90 | 36.25 | 36.66 | 36.52 | 71,547,300 |
09 Mar 2022 | 36.85 | 37.28 | 36.70 | 36.97 | 36.83 | 88,716,400 |
08 Mar 2022 | 36.02 | 36.67 | 35.49 | 35.66 | 35.52 | 114,915,000 |
07 Mar 2022 | 36.89 | 36.93 | 35.85 | 35.87 | 35.73 | 116,046,200 |
04 Mar 2022 | 37.27 | 37.28 | 36.80 | 37.23 | 37.08 | 105,904,100 |
03 Mar 2022 | 38.23 | 38.43 | 37.62 | 37.94 | 37.79 | 71,952,600 |
02 Mar 2022 | 37.41 | 38.28 | 37.39 | 38.06 | 37.91 | 88,182,500 |
01 Mar 2022 | 38.15 | 38.26 | 36.85 | 37.10 | 36.96 | 129,873,100 |
28 Feb 2022 | 38.17 | 38.77 | 38.12 | 38.52 | 38.37 | 107,370,200 |
25 Feb 2022 | 38.13 | 39.20 | 38.12 | 39.10 | 38.95 | 99,127,100 |
24 Feb 2022 | 37.07 | 38.00 | 36.80 | 37.88 | 37.73 | 143,075,700 |
23 Feb 2022 | 39.31 | 39.43 | 38.24 | 38.34 | 38.19 | 64,169,800 |
22 Feb 2022 | 39.04 | 39.40 | 38.69 | 39.02 | 38.87 | 60,719,700 |
18 Feb 2022 | 39.19 | 39.55 | 39.02 | 39.22 | 39.07 | 47,816,500 |
17 Feb 2022 | 39.81 | 39.94 | 39.12 | 39.23 | 39.08 | 59,107,800 |
16 Feb 2022 | 40.00 | 40.41 | 39.95 | 40.23 | 40.07 | 41,168,800 |
15 Feb 2022 | 40.14 | 40.41 | 40.00 | 40.20 | 40.04 | 55,439,600 |
14 Feb 2022 | 40.09 | 40.23 | 39.33 | 39.66 | 39.51 | 71,521,600 |
11 Feb 2022 | 40.55 | 41.04 | 39.87 | 40.11 | 39.95 | 77,962,800 |
10 Feb 2022 | 40.85 | 41.39 | 40.51 | 40.68 | 40.52 | 67,260,800 |
09 Feb 2022 | 41.00 | 41.31 | 40.90 | 41.04 | 40.88 | 67,505,300 |
08 Feb 2022 | 40.50 | 40.88 | 40.40 | 40.78 | 40.62 | 56,921,200 |
07 Feb 2022 | 40.15 | 40.48 | 39.92 | 40.22 | 40.06 | 52,710,400 |
04 Feb 2022 | 39.50 | 40.44 | 39.48 | 40.10 | 39.94 | 77,792,400 |
03 Feb 2022 | 39.86 | 40.00 | 39.37 | 39.43 | 39.28 | 50,677,000 |
02 Feb 2022 | 39.58 | 39.94 | 39.33 | 39.87 | 39.71 | 46,649,400 |
01 Feb 2022 | 39.11 | 39.70 | 38.91 | 39.60 | 39.45 | 64,601,500 |
31 Jan 2022 | 38.45 | 39.09 | 38.22 | 39.06 | 38.91 | 58,740,900 |
28 Jan 2022 | 38.07 | 38.73 | 37.59 | 38.72 | 38.57 | 79,753,600 |
27 Jan 2022 | 38.94 | 39.34 | 37.97 | 38.22 | 38.07 | 91,498,900 |
26 Jan 2022 | 38.89 | 39.21 | 38.11 | 38.57 | 38.42 | 106,682,000 |
25 Jan 2022 | 37.88 | 38.75 | 37.26 | 38.47 | 38.32 | 97,364,900 |
24 Jan 2022 | 37.54 | 38.39 | 36.82 | 38.31 | 38.16 | 169,153,300 |
21 Jan 2022 | 38.84 | 38.95 | 38.04 | 38.20 | 38.05 | 117,914,300 |
20 Jan 2022 | 39.36 | 39.87 | 38.92 | 39.00 | 38.85 | 80,314,000 |
19 Jan 2022 | 40.22 | 40.24 | 39.22 | 39.25 | 39.10 | 85,975,100 |
18 Jan 2022 | 40.56 | 40.60 | 39.67 | 39.92 | 39.76 | 82,526,700 |
14 Jan 2022 | 40.60 | 40.87 | 40.34 | 40.83 | 40.67 | 81,135,500 |
13 Jan 2022 | 41.48 | 41.70 | 41.12 | 41.26 | 41.10 | 51,659,600 |
12 Jan 2022 | 41.50 | 41.66 | 41.22 | 41.42 | 41.26 | 51,560,600 |
11 Jan 2022 | 41.18 | 41.41 | 40.80 | 41.39 | 41.23 | 60,706,300 |
10 Jan 2022 | 41.43 | 41.46 | 40.60 | 41.03 | 40.87 | 73,620,000 |
07 Jan 2022 | 40.78 | 41.27 | 40.64 | 41.17 | 41.01 | 62,185,500 |
06 Jan 2022 | 40.52 | 40.72 | 40.15 | 40.69 | 40.53 | 57,725,200 |
05 Jan 2022 | 40.69 | 40.90 | 40.07 | 40.10 | 39.94 | 76,288,400 |
04 Jan 2022 | 39.99 | 40.70 | 39.97 | 40.57 | 40.41 | 74,210,200 |
03 Jan 2022 | 39.34 | 39.68 | 39.32 | 39.53 | 39.38 | 49,884,400 |
31 Dec 2021 | 39.04 | 39.24 | 38.97 | 39.05 | 38.90 | 28,497,800 |
30 Dec 2021 | 39.31 | 39.53 | 39.00 | 39.12 | 38.97 | 30,089,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |