Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 39.22 | 39.70 | 39.22 | 39.60 | 39.60 | 673,100 |
26 May 2022 | 38.87 | 39.22 | 38.55 | 38.96 | 38.96 | 545,400 |
25 May 2022 | 37.72 | 38.55 | 37.52 | 38.46 | 38.46 | 523,100 |
24 May 2022 | 37.98 | 37.98 | 37.38 | 37.70 | 37.70 | 555,900 |
23 May 2022 | 37.91 | 38.58 | 37.79 | 38.02 | 38.02 | 518,200 |
20 May 2022 | 38.21 | 38.40 | 36.44 | 37.46 | 37.46 | 635,000 |
19 May 2022 | 38.34 | 38.59 | 37.62 | 38.07 | 38.07 | 610,400 |
18 May 2022 | 39.24 | 39.70 | 38.41 | 38.67 | 38.67 | 635,100 |
17 May 2022 | 38.52 | 39.46 | 38.52 | 39.33 | 39.33 | 1,143,400 |
16 May 2022 | 37.91 | 38.47 | 37.47 | 38.08 | 38.08 | 788,100 |
13 May 2022 | 38.13 | 38.60 | 37.71 | 37.98 | 37.98 | 830,500 |
13 May 2022 | 0.21 Dividend | |||||
12 May 2022 | 38.14 | 38.71 | 37.78 | 38.24 | 38.03 | 824,200 |
11 May 2022 | 38.70 | 39.02 | 37.95 | 38.13 | 37.92 | 904,300 |
10 May 2022 | 38.88 | 38.94 | 37.77 | 38.32 | 38.11 | 1,281,400 |
09 May 2022 | 38.24 | 38.96 | 38.20 | 38.69 | 38.48 | 679,200 |
06 May 2022 | 38.69 | 38.88 | 38.02 | 38.55 | 38.34 | 572,500 |
05 May 2022 | 39.38 | 39.56 | 38.37 | 38.70 | 38.49 | 573,100 |
04 May 2022 | 39.37 | 39.91 | 38.68 | 39.69 | 39.47 | 898,600 |
03 May 2022 | 37.91 | 38.98 | 37.91 | 38.91 | 38.70 | 850,200 |
02 May 2022 | 37.54 | 38.18 | 37.13 | 38.00 | 37.79 | 1,117,100 |
29 Apr 2022 | 38.16 | 38.63 | 37.38 | 37.44 | 37.23 | 1,230,000 |
28 Apr 2022 | 37.23 | 38.32 | 36.53 | 38.10 | 37.89 | 1,198,400 |
27 Apr 2022 | 36.29 | 36.87 | 35.97 | 36.24 | 36.04 | 1,228,300 |
26 Apr 2022 | 36.60 | 37.10 | 36.22 | 36.42 | 36.22 | 753,300 |
25 Apr 2022 | 36.18 | 36.89 | 35.70 | 36.76 | 36.56 | 689,600 |
22 Apr 2022 | 37.37 | 37.37 | 36.42 | 36.48 | 36.28 | 394,000 |
21 Apr 2022 | 37.61 | 37.78 | 37.23 | 37.72 | 37.51 | 668,700 |
20 Apr 2022 | 36.68 | 37.29 | 36.68 | 37.23 | 37.03 | 796,100 |
19 Apr 2022 | 36.03 | 36.49 | 35.97 | 36.24 | 36.04 | 750,700 |
18 Apr 2022 | 35.34 | 36.19 | 35.23 | 35.90 | 35.70 | 640,500 |
14 Apr 2022 | 35.29 | 35.53 | 34.88 | 35.16 | 34.97 | 918,100 |
13 Apr 2022 | 34.97 | 35.37 | 34.53 | 35.18 | 34.99 | 1,027,400 |
12 Apr 2022 | 35.19 | 36.43 | 34.84 | 35.02 | 34.83 | 1,021,700 |
11 Apr 2022 | 35.43 | 36.25 | 35.24 | 35.30 | 35.11 | 888,400 |
08 Apr 2022 | 36.27 | 36.40 | 35.34 | 35.43 | 35.24 | 1,040,900 |
07 Apr 2022 | 37.10 | 37.32 | 35.95 | 36.30 | 36.10 | 899,000 |
06 Apr 2022 | 37.49 | 37.58 | 36.87 | 37.34 | 37.13 | 754,900 |
05 Apr 2022 | 38.36 | 38.81 | 37.73 | 37.81 | 37.60 | 674,600 |
04 Apr 2022 | 38.60 | 38.62 | 37.64 | 38.42 | 38.21 | 647,800 |
01 Apr 2022 | 39.52 | 39.60 | 38.10 | 38.67 | 38.46 | 640,300 |
31 Mar 2022 | 40.15 | 40.49 | 39.23 | 39.26 | 39.04 | 593,600 |
30 Mar 2022 | 40.47 | 40.78 | 39.84 | 40.27 | 40.05 | 978,800 |
29 Mar 2022 | 40.79 | 41.08 | 40.26 | 40.56 | 40.34 | 711,700 |
28 Mar 2022 | 41.10 | 41.10 | 39.92 | 40.36 | 40.14 | 690,600 |
25 Mar 2022 | 39.92 | 41.10 | 39.83 | 41.10 | 40.87 | 786,400 |
24 Mar 2022 | 39.64 | 40.08 | 39.30 | 39.84 | 39.62 | 498,700 |
23 Mar 2022 | 39.92 | 40.02 | 39.46 | 39.47 | 39.25 | 583,400 |
22 Mar 2022 | 40.46 | 40.89 | 40.06 | 40.16 | 39.94 | 685,700 |
21 Mar 2022 | 39.56 | 40.47 | 39.53 | 40.10 | 39.88 | 918,300 |
18 Mar 2022 | 39.04 | 39.40 | 38.44 | 39.40 | 39.18 | 1,005,600 |
17 Mar 2022 | 39.33 | 39.84 | 39.04 | 39.54 | 39.32 | 789,700 |
16 Mar 2022 | 38.83 | 39.66 | 38.78 | 39.44 | 39.22 | 1,083,300 |
15 Mar 2022 | 39.84 | 39.84 | 37.99 | 38.59 | 38.38 | 1,530,500 |
14 Mar 2022 | 39.39 | 39.78 | 38.84 | 39.51 | 39.29 | 709,800 |
11 Mar 2022 | 39.05 | 39.53 | 38.88 | 38.92 | 38.71 | 573,400 |
10 Mar 2022 | 39.34 | 39.66 | 38.58 | 38.87 | 38.66 | 590,200 |
09 Mar 2022 | 39.73 | 40.21 | 39.42 | 39.70 | 39.48 | 952,500 |
08 Mar 2022 | 39.65 | 40.38 | 38.96 | 39.08 | 38.87 | 667,600 |
07 Mar 2022 | 40.81 | 41.06 | 38.99 | 39.13 | 38.92 | 872,400 |
04 Mar 2022 | 39.84 | 41.05 | 39.43 | 40.90 | 40.68 | 1,066,100 |
04 Mar 2022 | 0.21 Dividend | |||||
03 Mar 2022 | 40.13 | 40.73 | 39.46 | 40.63 | 40.20 | 964,500 |
02 Mar 2022 | 39.40 | 40.21 | 39.12 | 39.82 | 39.40 | 691,300 |
01 Mar 2022 | 39.78 | 40.08 | 38.33 | 39.25 | 38.83 | 865,600 |
28 Feb 2022 | 39.18 | 40.07 | 38.99 | 39.94 | 39.52 | 1,142,000 |
25 Feb 2022 | 39.09 | 39.89 | 38.81 | 39.73 | 39.31 | 1,084,700 |
24 Feb 2022 | 38.28 | 38.81 | 37.49 | 38.11 | 37.70 | 1,098,400 |
23 Feb 2022 | 40.10 | 40.42 | 39.28 | 39.42 | 39.00 | 952,800 |
22 Feb 2022 | 40.25 | 40.69 | 39.79 | 39.91 | 39.49 | 778,700 |
18 Feb 2022 | 41.11 | 41.39 | 40.42 | 40.57 | 40.14 | 689,200 |
17 Feb 2022 | 41.10 | 42.00 | 40.59 | 40.91 | 40.48 | 1,383,100 |
16 Feb 2022 | 40.26 | 40.77 | 40.02 | 40.39 | 39.96 | 1,015,700 |
15 Feb 2022 | 40.13 | 40.91 | 39.90 | 40.36 | 39.93 | 1,051,900 |
14 Feb 2022 | 39.33 | 39.90 | 38.92 | 39.85 | 39.43 | 1,251,600 |
11 Feb 2022 | 39.20 | 39.90 | 38.80 | 39.26 | 38.84 | 637,100 |
10 Feb 2022 | 39.54 | 40.20 | 39.03 | 39.17 | 38.75 | 448,500 |
09 Feb 2022 | 39.50 | 39.92 | 39.40 | 39.54 | 39.12 | 548,900 |
08 Feb 2022 | 39.04 | 39.43 | 38.66 | 39.30 | 38.88 | 636,700 |
07 Feb 2022 | 38.59 | 38.83 | 38.23 | 38.63 | 38.22 | 403,800 |
04 Feb 2022 | 38.74 | 39.28 | 37.92 | 38.58 | 38.17 | 749,800 |
03 Feb 2022 | 39.20 | 39.76 | 38.79 | 39.26 | 38.84 | 575,800 |
02 Feb 2022 | 38.79 | 39.40 | 38.47 | 39.14 | 38.72 | 757,300 |
01 Feb 2022 | 37.94 | 38.97 | 37.94 | 38.89 | 38.48 | 699,400 |
31 Jan 2022 | 37.95 | 38.01 | 36.93 | 37.99 | 37.59 | 1,485,700 |
28 Jan 2022 | 38.17 | 38.46 | 37.39 | 38.40 | 37.99 | 742,000 |
27 Jan 2022 | 38.79 | 39.57 | 38.10 | 38.66 | 38.25 | 958,900 |
26 Jan 2022 | 39.12 | 39.79 | 38.30 | 38.68 | 38.27 | 844,100 |
25 Jan 2022 | 39.22 | 39.53 | 37.70 | 38.84 | 38.43 | 1,250,600 |
24 Jan 2022 | 38.27 | 39.66 | 38.27 | 39.45 | 39.03 | 975,200 |
21 Jan 2022 | 38.61 | 39.22 | 38.21 | 38.80 | 38.39 | 689,800 |
20 Jan 2022 | 40.78 | 40.81 | 38.67 | 38.72 | 38.31 | 940,100 |
19 Jan 2022 | 41.78 | 41.91 | 40.57 | 40.95 | 40.51 | 1,233,500 |
18 Jan 2022 | 41.14 | 41.99 | 40.54 | 41.61 | 41.17 | 1,435,100 |
14 Jan 2022 | 39.07 | 41.26 | 39.01 | 41.10 | 40.66 | 2,053,700 |
13 Jan 2022 | 37.83 | 39.43 | 37.69 | 39.37 | 38.95 | 1,161,300 |
12 Jan 2022 | 38.36 | 38.50 | 37.33 | 37.53 | 37.13 | 1,047,400 |
11 Jan 2022 | 38.47 | 38.65 | 37.67 | 38.19 | 37.78 | 1,006,600 |
10 Jan 2022 | 38.14 | 38.41 | 37.79 | 38.31 | 37.90 | 846,100 |
07 Jan 2022 | 38.05 | 38.24 | 37.64 | 38.02 | 37.62 | 841,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |