Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 29.41 | 30.44 | 28.95 | 30.37 | 30.37 | 3,594,054 |
13 May 2022 | 28.83 | 29.85 | 28.74 | 29.77 | 29.77 | 2,388,600 |
12 May 2022 | 26.86 | 28.50 | 26.84 | 28.50 | 28.50 | 2,638,300 |
11 May 2022 | 27.96 | 28.24 | 26.70 | 26.82 | 26.82 | 2,395,300 |
10 May 2022 | 28.49 | 28.67 | 26.84 | 27.63 | 27.63 | 2,921,300 |
09 May 2022 | 29.27 | 29.74 | 28.20 | 28.34 | 28.34 | 2,370,600 |
06 May 2022 | 29.34 | 29.83 | 28.08 | 29.49 | 29.49 | 2,882,900 |
05 May 2022 | 30.27 | 30.32 | 29.28 | 29.64 | 29.64 | 1,651,400 |
04 May 2022 | 29.65 | 30.81 | 29.40 | 30.75 | 30.75 | 1,765,700 |
03 May 2022 | 29.81 | 30.07 | 29.34 | 29.67 | 29.67 | 1,346,800 |
02 May 2022 | 29.34 | 29.79 | 28.90 | 29.77 | 29.77 | 2,305,100 |
29 Apr 2022 | 29.78 | 30.20 | 29.25 | 29.31 | 29.31 | 1,698,000 |
28 Apr 2022 | 29.90 | 30.28 | 29.30 | 29.95 | 29.95 | 1,800,300 |
27 Apr 2022 | 29.19 | 29.76 | 28.75 | 29.52 | 29.52 | 2,194,100 |
26 Apr 2022 | 29.29 | 29.80 | 28.81 | 29.13 | 29.13 | 2,151,900 |
25 Apr 2022 | 28.80 | 29.63 | 28.42 | 29.62 | 29.62 | 1,911,300 |
22 Apr 2022 | 29.34 | 29.74 | 28.78 | 28.99 | 28.99 | 1,997,800 |
21 Apr 2022 | 30.95 | 31.07 | 29.78 | 30.17 | 30.17 | 1,591,600 |
20 Apr 2022 | 30.74 | 30.92 | 30.24 | 30.48 | 30.48 | 1,426,300 |
19 Apr 2022 | 30.43 | 31.19 | 30.32 | 30.58 | 30.58 | 2,090,600 |
18 Apr 2022 | 30.44 | 30.75 | 30.04 | 30.32 | 30.32 | 1,781,100 |
14 Apr 2022 | 29.83 | 30.55 | 29.83 | 30.40 | 30.40 | 2,056,600 |
13 Apr 2022 | 29.24 | 30.11 | 29.03 | 29.82 | 29.82 | 2,486,400 |
13 Apr 2022 | 0.4 Dividend | |||||
12 Apr 2022 | 29.64 | 30.33 | 29.38 | 29.48 | 29.08 | 3,698,300 |
11 Apr 2022 | 28.74 | 30.42 | 28.66 | 29.23 | 28.83 | 3,243,600 |
08 Apr 2022 | 28.60 | 29.24 | 28.27 | 28.79 | 28.40 | 3,221,900 |
07 Apr 2022 | 28.37 | 28.80 | 27.64 | 28.67 | 28.28 | 2,819,100 |
06 Apr 2022 | 29.33 | 29.46 | 28.36 | 28.49 | 28.10 | 2,880,700 |
05 Apr 2022 | 29.60 | 30.02 | 29.30 | 29.61 | 29.21 | 2,171,300 |
04 Apr 2022 | 29.54 | 29.94 | 29.11 | 29.87 | 29.46 | 2,230,500 |
01 Apr 2022 | 29.88 | 30.16 | 29.11 | 29.42 | 29.02 | 2,803,700 |
31 Mar 2022 | 30.30 | 30.46 | 29.61 | 29.66 | 29.26 | 2,338,300 |
30 Mar 2022 | 31.38 | 31.45 | 30.30 | 30.38 | 29.97 | 2,185,400 |
29 Mar 2022 | 30.80 | 31.61 | 30.70 | 31.51 | 31.08 | 2,958,800 |
28 Mar 2022 | 29.88 | 30.25 | 28.88 | 30.18 | 29.77 | 5,786,400 |
25 Mar 2022 | 30.76 | 30.88 | 30.26 | 30.50 | 30.09 | 1,746,800 |
24 Mar 2022 | 31.20 | 31.29 | 30.23 | 30.63 | 30.21 | 1,664,500 |
23 Mar 2022 | 31.33 | 31.41 | 30.54 | 30.98 | 30.56 | 2,008,300 |
22 Mar 2022 | 31.59 | 32.42 | 31.09 | 31.50 | 31.07 | 3,068,300 |
21 Mar 2022 | 32.49 | 32.66 | 30.75 | 31.01 | 30.59 | 2,330,000 |
18 Mar 2022 | 31.95 | 32.34 | 31.65 | 32.34 | 31.90 | 3,017,000 |
17 Mar 2022 | 31.26 | 32.58 | 31.17 | 32.44 | 32.00 | 2,432,300 |
16 Mar 2022 | 30.34 | 32.41 | 30.34 | 32.04 | 31.61 | 2,479,000 |
15 Mar 2022 | 29.71 | 31.28 | 29.71 | 31.27 | 30.85 | 3,274,500 |
14 Mar 2022 | 29.86 | 30.68 | 29.54 | 29.94 | 29.53 | 2,123,500 |
11 Mar 2022 | 30.78 | 30.86 | 29.65 | 29.84 | 29.44 | 2,461,400 |
10 Mar 2022 | 29.82 | 30.91 | 29.42 | 30.90 | 30.48 | 2,104,800 |
09 Mar 2022 | 30.02 | 30.68 | 29.87 | 29.99 | 29.58 | 2,998,900 |
08 Mar 2022 | 28.55 | 30.99 | 28.47 | 29.95 | 29.54 | 3,387,900 |
07 Mar 2022 | 29.80 | 29.92 | 28.01 | 28.03 | 27.65 | 3,703,200 |
04 Mar 2022 | 30.82 | 30.86 | 29.05 | 29.59 | 29.19 | 3,430,900 |
03 Mar 2022 | 30.64 | 31.61 | 29.90 | 31.00 | 30.58 | 5,087,100 |
02 Mar 2022 | 29.55 | 31.09 | 29.45 | 30.98 | 30.56 | 6,395,800 |
01 Mar 2022 | 29.95 | 30.68 | 28.80 | 29.23 | 28.83 | 8,402,800 |
28 Feb 2022 | 28.72 | 31.79 | 28.45 | 31.62 | 31.19 | 13,005,300 |
25 Feb 2022 | 30.18 | 31.18 | 26.36 | 29.07 | 28.68 | 38,092,900 |
24 Feb 2022 | 38.60 | 41.48 | 38.29 | 41.41 | 40.85 | 3,021,100 |
23 Feb 2022 | 41.39 | 41.74 | 39.73 | 39.87 | 39.33 | 3,259,300 |
22 Feb 2022 | 40.82 | 42.88 | 40.82 | 41.48 | 40.92 | 2,676,700 |
18 Feb 2022 | 40.93 | 43.15 | 40.93 | 42.19 | 41.62 | 2,518,900 |
17 Feb 2022 | 43.64 | 44.07 | 42.62 | 42.82 | 42.24 | 1,668,300 |
16 Feb 2022 | 44.21 | 45.16 | 43.84 | 44.04 | 43.44 | 1,400,700 |
15 Feb 2022 | 43.60 | 45.09 | 43.60 | 45.03 | 44.42 | 1,841,200 |
14 Feb 2022 | 43.91 | 44.50 | 42.96 | 43.09 | 42.51 | 1,122,000 |
11 Feb 2022 | 44.39 | 44.75 | 43.57 | 43.85 | 43.26 | 1,232,000 |
10 Feb 2022 | 44.47 | 45.59 | 44.08 | 44.40 | 43.80 | 1,007,300 |
09 Feb 2022 | 44.65 | 45.01 | 44.35 | 44.89 | 44.28 | 932,800 |
08 Feb 2022 | 43.39 | 44.94 | 43.34 | 44.27 | 43.67 | 1,173,700 |
07 Feb 2022 | 42.24 | 43.46 | 42.24 | 43.31 | 42.72 | 1,167,500 |
04 Feb 2022 | 42.49 | 42.67 | 41.02 | 42.24 | 41.67 | 1,575,400 |
03 Feb 2022 | 42.91 | 43.51 | 42.12 | 42.15 | 41.58 | 1,236,200 |
02 Feb 2022 | 44.45 | 44.84 | 42.91 | 43.23 | 42.64 | 2,362,200 |
01 Feb 2022 | 44.73 | 45.28 | 44.11 | 44.45 | 43.85 | 1,654,100 |
31 Jan 2022 | 43.91 | 44.78 | 43.90 | 44.68 | 44.07 | 1,667,700 |
28 Jan 2022 | 44.51 | 44.62 | 43.16 | 44.43 | 43.83 | 1,354,600 |
27 Jan 2022 | 45.17 | 46.16 | 44.21 | 44.49 | 43.89 | 2,117,300 |
26 Jan 2022 | 46.31 | 47.42 | 44.42 | 44.56 | 43.96 | 2,090,200 |
25 Jan 2022 | 45.96 | 46.69 | 45.13 | 45.67 | 45.05 | 1,914,800 |
24 Jan 2022 | 42.00 | 46.64 | 42.00 | 46.47 | 45.84 | 3,251,300 |
21 Jan 2022 | 42.89 | 43.92 | 42.15 | 43.17 | 42.58 | 2,028,500 |
20 Jan 2022 | 44.31 | 45.15 | 42.96 | 43.14 | 42.55 | 2,190,100 |
19 Jan 2022 | 43.34 | 44.77 | 43.34 | 44.21 | 43.61 | 2,539,100 |
18 Jan 2022 | 43.50 | 43.83 | 43.00 | 43.21 | 42.62 | 1,655,900 |
14 Jan 2022 | 42.73 | 43.80 | 42.21 | 43.38 | 42.79 | 1,600,200 |
13 Jan 2022 | 43.29 | 44.02 | 43.10 | 43.24 | 42.65 | 1,644,800 |
13 Jan 2022 | 0.3 Dividend | |||||
12 Jan 2022 | 42.68 | 43.46 | 42.28 | 43.22 | 42.34 | 1,973,800 |
11 Jan 2022 | 42.40 | 42.54 | 41.58 | 42.36 | 41.50 | 1,788,800 |
10 Jan 2022 | 41.80 | 41.99 | 39.80 | 41.98 | 41.12 | 3,072,900 |
07 Jan 2022 | 41.87 | 42.76 | 41.72 | 42.05 | 41.19 | 1,891,600 |
06 Jan 2022 | 42.67 | 42.86 | 41.67 | 42.21 | 41.35 | 1,759,000 |
05 Jan 2022 | 43.77 | 44.30 | 42.27 | 42.31 | 41.45 | 2,445,900 |
04 Jan 2022 | 42.77 | 43.92 | 42.51 | 43.17 | 42.29 | 4,219,200 |
03 Jan 2022 | 43.79 | 45.46 | 43.76 | 44.76 | 43.85 | 2,389,300 |
31 Dec 2021 | 43.81 | 44.32 | 43.34 | 43.63 | 42.74 | 1,336,100 |
30 Dec 2021 | 43.41 | 44.50 | 43.37 | 43.96 | 43.06 | 1,362,500 |
29 Dec 2021 | 42.64 | 43.92 | 42.27 | 43.61 | 42.72 | 1,583,300 |
28 Dec 2021 | 42.07 | 42.90 | 42.01 | 42.47 | 41.60 | 1,284,400 |
27 Dec 2021 | 41.58 | 42.32 | 41.44 | 42.19 | 41.33 | 1,353,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |