Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 1 |
May 24, 2022 | 37.69 | 37.69 | 37.51 | 37.51 | 37.51 | 100 |
May 23, 2022 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
May 20, 2022 | 37.80 | 38.03 | 37.56 | 37.60 | 37.60 | 280 |
May 19, 2022 | 38.21 | 38.21 | 37.22 | 37.72 | 37.72 | 1,100 |
May 18, 2022 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
May 17, 2022 | 38.92 | 39.51 | 38.60 | 39.51 | 39.51 | 958 |
May 16, 2022 | 38.76 | 38.94 | 38.25 | 38.74 | 38.74 | 401 |
May 13, 2022 | 38.40 | 38.75 | 38.40 | 38.75 | 38.75 | 600 |
May 12, 2022 | 36.74 | 38.03 | 36.74 | 38.03 | 38.03 | 300 |
May 11, 2022 | 37.53 | 37.84 | 36.88 | 37.54 | 37.54 | 129 |
May 10, 2022 | 36.78 | 37.97 | 36.78 | 37.38 | 37.38 | 831 |
May 09, 2022 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 10 |
May 09, 2022 | 1.8 Dividend | |||||
May 06, 2022 | 39.70 | 39.76 | 39.17 | 39.17 | 37.37 | 230 |
May 05, 2022 | 41.80 | 41.88 | 39.94 | 40.37 | 38.51 | 520 |
May 04, 2022 | 40.50 | 41.19 | 40.50 | 41.19 | 39.30 | 1,051 |
May 03, 2022 | 42.01 | 42.01 | 42.01 | 42.01 | 40.08 | - |
May 02, 2022 | 40.25 | 40.72 | 40.00 | 40.34 | 38.49 | 844 |
Apr 29, 2022 | 41.29 | 41.29 | 40.85 | 41.21 | 39.31 | 434 |
Apr 28, 2022 | 40.67 | 41.08 | 40.67 | 40.81 | 38.93 | 100 |
Apr 27, 2022 | 40.30 | 40.76 | 40.00 | 40.44 | 38.58 | 171 |
Apr 26, 2022 | 41.94 | 41.94 | 41.94 | 41.94 | 40.02 | - |
Apr 25, 2022 | 42.02 | 42.02 | 42.02 | 42.02 | 40.09 | - |
Apr 22, 2022 | 42.01 | 42.02 | 42.01 | 42.02 | 40.09 | 35 |
Apr 21, 2022 | 41.99 | 42.67 | 41.99 | 42.67 | 40.71 | 480 |
Apr 20, 2022 | 41.78 | 42.01 | 41.22 | 42.01 | 40.07 | 277 |
Apr 19, 2022 | 41.17 | 41.54 | 41.17 | 41.54 | 39.64 | 550 |
Apr 14, 2022 | 40.83 | 41.24 | 40.38 | 41.24 | 39.34 | 143 |
Apr 13, 2022 | 40.20 | 40.48 | 40.20 | 40.48 | 38.62 | 3 |
Apr 12, 2022 | 39.72 | 40.58 | 39.72 | 40.58 | 38.72 | 265 |
Apr 11, 2022 | 40.50 | 40.50 | 40.50 | 40.50 | 38.64 | 30 |
Apr 08, 2022 | 40.74 | 40.74 | 40.42 | 40.74 | 38.87 | 57 |
Apr 07, 2022 | 39.65 | 40.36 | 39.51 | 40.36 | 38.51 | 1,624 |
Apr 06, 2022 | 41.27 | 41.27 | 39.42 | 39.51 | 37.69 | 506 |
Apr 05, 2022 | 42.52 | 42.52 | 41.85 | 41.85 | 39.93 | 449 |
Apr 04, 2022 | 43.16 | 43.16 | 41.88 | 41.97 | 40.04 | 647 |
Apr 01, 2022 | 43.40 | 43.40 | 43.40 | 43.40 | 41.41 | 2 |
Mar 31, 2022 | 44.59 | 44.59 | 43.58 | 43.58 | 41.58 | 350 |
Mar 30, 2022 | 45.96 | 45.96 | 44.24 | 44.24 | 42.21 | 220 |
Mar 29, 2022 | 45.89 | 45.89 | 45.89 | 45.89 | 43.78 | - |
Mar 28, 2022 | 44.33 | 45.77 | 44.33 | 45.71 | 43.61 | 721 |
Mar 25, 2022 | 44.78 | 44.78 | 44.56 | 44.75 | 42.69 | 130 |
Mar 24, 2022 | 44.84 | 45.52 | 44.80 | 44.80 | 42.74 | 300 |
Mar 23, 2022 | 46.38 | 46.38 | 44.99 | 44.99 | 42.92 | 100 |
Mar 22, 2022 | 45.74 | 46.10 | 45.74 | 46.10 | 43.98 | 115 |
Mar 21, 2022 | 46.08 | 46.08 | 45.85 | 45.85 | 43.75 | 2 |
Mar 18, 2022 | 46.49 | 46.49 | 45.99 | 45.99 | 43.88 | 156 |
Mar 17, 2022 | 46.90 | 46.90 | 46.36 | 46.36 | 44.23 | 364 |
Mar 16, 2022 | 45.40 | 46.43 | 45.40 | 46.43 | 44.30 | 408 |
Mar 15, 2022 | 43.87 | 44.40 | 43.87 | 44.40 | 42.36 | 85 |
Mar 14, 2022 | 43.81 | 44.92 | 43.81 | 44.92 | 42.86 | 160 |
Mar 11, 2022 | 42.69 | 43.72 | 42.69 | 43.72 | 41.72 | 194 |
Mar 10, 2022 | 44.65 | 44.65 | 42.63 | 42.88 | 40.90 | 470 |
Mar 09, 2022 | 41.56 | 45.46 | 41.56 | 45.46 | 43.37 | 947 |
Mar 08, 2022 | 38.31 | 41.85 | 38.31 | 41.85 | 39.93 | 32 |
Mar 07, 2022 | 39.65 | 40.10 | 38.52 | 39.00 | 37.21 | 1,240 |
Mar 04, 2022 | 42.62 | 42.62 | 41.03 | 41.31 | 39.41 | 915 |
Mar 03, 2022 | 44.00 | 44.43 | 43.60 | 43.60 | 41.60 | 1,760 |
Mar 02, 2022 | 43.30 | 44.03 | 43.06 | 43.85 | 41.84 | 115 |
Mar 01, 2022 | 44.83 | 44.83 | 42.75 | 43.39 | 41.40 | 151 |
Feb 28, 2022 | 43.88 | 44.99 | 43.88 | 44.99 | 42.92 | 301 |
Feb 25, 2022 | 44.35 | 45.74 | 44.31 | 45.74 | 43.64 | 535 |
Feb 24, 2022 | 43.04 | 44.15 | 42.76 | 43.79 | 41.78 | 3,145 |
Feb 23, 2022 | 46.57 | 47.21 | 45.40 | 45.40 | 43.32 | 410 |
Feb 22, 2022 | 45.68 | 47.06 | 45.68 | 46.82 | 44.67 | 800 |
Feb 21, 2022 | 49.28 | 49.28 | 46.62 | 46.62 | 44.48 | 1,548 |
Feb 18, 2022 | 49.90 | 49.90 | 49.09 | 49.09 | 46.83 | 700 |
Feb 17, 2022 | 50.72 | 50.80 | 49.71 | 49.84 | 47.55 | 1,641 |
Feb 16, 2022 | 52.41 | 52.41 | 50.58 | 51.40 | 49.04 | 148 |
Feb 15, 2022 | 50.79 | 50.79 | 50.79 | 50.79 | 48.46 | 10 |
Feb 14, 2022 | 51.38 | 51.38 | 50.92 | 51.14 | 48.79 | 535 |
Feb 11, 2022 | 52.08 | 52.08 | 52.08 | 52.08 | 49.69 | - |
Feb 10, 2022 | 53.76 | 53.76 | 53.11 | 53.11 | 50.67 | 128 |
Feb 09, 2022 | 52.50 | 53.90 | 52.50 | 53.90 | 51.42 | 100 |
Feb 08, 2022 | 52.45 | 52.78 | 52.35 | 52.35 | 49.94 | 204 |
Feb 07, 2022 | 52.51 | 52.59 | 52.51 | 52.59 | 50.17 | 100 |
Feb 04, 2022 | 53.80 | 53.80 | 52.66 | 52.66 | 50.24 | 10 |
Feb 03, 2022 | 54.43 | 54.43 | 54.43 | 54.43 | 51.93 | - |
Feb 02, 2022 | 54.13 | 55.01 | 54.13 | 55.01 | 52.48 | 1,488 |
Feb 01, 2022 | 53.31 | 54.09 | 53.31 | 53.92 | 51.44 | 2,017 |
Jan 31, 2022 | 53.01 | 53.17 | 52.86 | 53.17 | 50.73 | 602 |
Jan 28, 2022 | 52.76 | 52.76 | 52.76 | 52.76 | 50.34 | - |
Jan 27, 2022 | 51.11 | 52.19 | 51.11 | 52.19 | 49.79 | 650 |
Jan 26, 2022 | 51.32 | 52.65 | 51.32 | 52.65 | 50.23 | 159 |
Jan 25, 2022 | 50.61 | 50.61 | 50.61 | 50.61 | 48.28 | - |
Jan 24, 2022 | 51.91 | 51.91 | 50.09 | 50.09 | 47.79 | 480 |
Jan 21, 2022 | 53.23 | 53.23 | 51.92 | 52.15 | 49.75 | 329 |
Jan 20, 2022 | 53.88 | 53.88 | 53.87 | 53.87 | 51.39 | 93 |
Jan 19, 2022 | 53.47 | 54.06 | 53.47 | 53.80 | 51.33 | 350 |
Jan 18, 2022 | 53.93 | 54.00 | 53.31 | 54.00 | 51.52 | 1,400 |
Jan 17, 2022 | 54.42 | 54.42 | 53.92 | 54.30 | 51.80 | 552 |
Jan 14, 2022 | 54.40 | 54.40 | 54.25 | 54.25 | 51.76 | 5 |
Jan 13, 2022 | 54.91 | 54.91 | 54.91 | 54.91 | 52.39 | - |
Jan 12, 2022 | 54.09 | 55.21 | 54.09 | 55.21 | 52.67 | 47 |
Jan 11, 2022 | 53.92 | 54.14 | 53.92 | 54.14 | 51.65 | 200 |
Jan 10, 2022 | 56.05 | 56.05 | 53.95 | 53.95 | 51.47 | 767 |
Jan 07, 2022 | 56.20 | 56.20 | 55.89 | 55.89 | 53.32 | 45 |
Jan 06, 2022 | 56.20 | 56.46 | 56.20 | 56.41 | 53.82 | 150 |
Jan 05, 2022 | 56.81 | 57.58 | 56.81 | 57.48 | 54.84 | 186 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |