Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 16, 2022 | 40.35 | 40.80 | 40.35 | 40.80 | 40.80 | 1,000 |
Aug 15, 2022 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
Aug 12, 2022 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
Aug 11, 2022 | 40.60 | 40.60 | 40.49 | 40.49 | 40.49 | 125 |
Aug 10, 2022 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
Aug 09, 2022 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
Aug 08, 2022 | 42.03 | 42.03 | 40.85 | 40.95 | 40.95 | 44 |
Aug 05, 2022 | 40.80 | 42.33 | 40.80 | 42.26 | 42.26 | 200 |
Aug 04, 2022 | 39.58 | 40.17 | 39.58 | 40.17 | 40.17 | 75 |
Aug 03, 2022 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
Aug 02, 2022 | 39.06 | 39.06 | 38.74 | 38.74 | 38.74 | 20 |
Aug 01, 2022 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
Jul 29, 2022 | 37.90 | 38.41 | 37.90 | 38.40 | 38.40 | 132 |
Jul 28, 2022 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
Jul 27, 2022 | 37.10 | 37.10 | 37.03 | 37.03 | 37.03 | 286 |
Jul 26, 2022 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
Jul 25, 2022 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
Jul 22, 2022 | 38.24 | 38.28 | 38.24 | 38.28 | 38.28 | 400 |
Jul 21, 2022 | 38.27 | 38.49 | 38.27 | 38.49 | 38.49 | 10 |
Jul 20, 2022 | 37.65 | 38.20 | 37.65 | 38.20 | 38.20 | 280 |
Jul 19, 2022 | 36.27 | 37.47 | 36.27 | 37.47 | 37.47 | 200 |
Jul 18, 2022 | 36.50 | 36.88 | 36.47 | 36.47 | 36.47 | 150 |
Jul 15, 2022 | 35.81 | 35.85 | 35.74 | 35.74 | 35.74 | 600 |
Jul 14, 2022 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
Jul 13, 2022 | 35.75 | 36.10 | 35.75 | 35.85 | 35.85 | 523 |
Jul 12, 2022 | 35.47 | 36.10 | 35.47 | 36.10 | 36.10 | 40 |
Jul 11, 2022 | 35.82 | 35.95 | 35.82 | 35.95 | 35.95 | 122 |
Jul 08, 2022 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 150 |
Jul 07, 2022 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
Jul 06, 2022 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
Jul 05, 2022 | 35.87 | 35.87 | 35.40 | 35.40 | 35.40 | 300 |
Jul 04, 2022 | 36.19 | 36.19 | 35.75 | 35.75 | 35.75 | 2,470 |
Jul 01, 2022 | 35.38 | 36.03 | 35.38 | 36.03 | 36.03 | 200 |
Jun 30, 2022 | 35.42 | 35.69 | 35.42 | 35.69 | 35.69 | 100 |
Jun 29, 2022 | 35.78 | 36.11 | 35.78 | 36.11 | 36.11 | 25 |
Jun 28, 2022 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
Jun 27, 2022 | 36.30 | 36.79 | 36.30 | 36.79 | 36.79 | 19 |
Jun 24, 2022 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
Jun 23, 2022 | 35.31 | 35.31 | 34.96 | 35.00 | 35.00 | 214 |
Jun 22, 2022 | 34.64 | 35.47 | 34.64 | 35.47 | 35.47 | 60 |
Jun 21, 2022 | 35.05 | 35.29 | 35.05 | 35.29 | 35.29 | 15 |
Jun 20, 2022 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 500 |
Jun 17, 2022 | 34.52 | 35.26 | 34.52 | 35.26 | 35.26 | 215 |
Jun 16, 2022 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Jun 15, 2022 | 34.92 | 35.01 | 34.92 | 35.00 | 35.00 | 126 |
Jun 14, 2022 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
Jun 13, 2022 | 34.22 | 34.64 | 34.16 | 34.64 | 34.64 | 185 |
Jun 10, 2022 | 35.58 | 35.67 | 34.73 | 34.87 | 34.87 | 294 |
Jun 09, 2022 | 36.77 | 36.77 | 35.87 | 35.87 | 35.87 | 70 |
Jun 08, 2022 | 38.31 | 38.31 | 36.98 | 36.98 | 36.98 | 520 |
Jun 07, 2022 | 38.26 | 38.30 | 37.93 | 38.30 | 38.30 | 216 |
Jun 06, 2022 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 10 |
Jun 03, 2022 | 37.90 | 38.06 | 37.90 | 38.06 | 38.06 | 500 |
Jun 02, 2022 | 37.40 | 37.83 | 37.40 | 37.83 | 37.83 | 30 |
Jun 01, 2022 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
May 31, 2022 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
May 30, 2022 | 38.50 | 39.08 | 38.50 | 39.08 | 39.08 | 394 |
May 27, 2022 | 37.62 | 37.78 | 37.62 | 37.78 | 37.78 | 35 |
May 26, 2022 | 37.37 | 37.81 | 37.30 | 37.81 | 37.81 | 20 |
May 25, 2022 | 37.27 | 37.35 | 37.27 | 37.35 | 37.35 | 5 |
May 24, 2022 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
May 23, 2022 | 38.10 | 38.10 | 37.79 | 37.79 | 37.79 | 71 |
May 20, 2022 | 37.60 | 37.90 | 37.60 | 37.90 | 37.90 | 300 |
May 19, 2022 | 38.10 | 38.10 | 37.46 | 37.66 | 37.66 | 350 |
May 18, 2022 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 20 |
May 17, 2022 | 38.80 | 39.27 | 38.80 | 39.27 | 39.27 | 100 |
May 16, 2022 | 38.94 | 38.94 | 38.09 | 38.73 | 38.73 | 175 |
May 13, 2022 | 38.38 | 38.45 | 38.38 | 38.45 | 38.45 | 47 |
May 12, 2022 | 37.00 | 38.06 | 37.00 | 38.06 | 38.06 | 567 |
May 11, 2022 | 37.51 | 37.84 | 37.28 | 37.61 | 37.61 | 150 |
May 10, 2022 | 36.87 | 37.80 | 36.87 | 37.80 | 37.80 | 120 |
May 09, 2022 | 36.76 | 37.19 | 36.21 | 36.60 | 36.60 | 925 |
May 09, 2022 | 1.8 Dividend | |||||
May 06, 2022 | 39.92 | 39.92 | 39.26 | 39.26 | 37.46 | 210 |
May 05, 2022 | 41.79 | 41.79 | 40.35 | 40.35 | 38.50 | 1,050 |
May 04, 2022 | 40.22 | 41.17 | 40.22 | 41.17 | 39.29 | 6,725 |
May 03, 2022 | 41.99 | 41.99 | 39.88 | 40.30 | 38.45 | 271 |
May 02, 2022 | 40.52 | 40.52 | 39.96 | 40.29 | 38.45 | 606 |
Apr 29, 2022 | 41.17 | 41.38 | 40.97 | 40.97 | 39.10 | 70 |
Apr 28, 2022 | 40.72 | 40.72 | 40.72 | 40.72 | 38.85 | - |
Apr 27, 2022 | 40.59 | 40.59 | 40.59 | 40.59 | 38.73 | - |
Apr 26, 2022 | 41.79 | 41.79 | 40.79 | 40.79 | 38.92 | 1,000 |
Apr 25, 2022 | 42.04 | 42.04 | 42.04 | 42.04 | 40.12 | - |
Apr 22, 2022 | 41.90 | 42.04 | 41.90 | 42.04 | 40.12 | 119 |
Apr 21, 2022 | 41.94 | 42.74 | 41.94 | 42.74 | 40.78 | 360 |
Apr 20, 2022 | 41.72 | 41.99 | 41.72 | 41.99 | 40.06 | 90 |
Apr 19, 2022 | 41.29 | 41.69 | 41.11 | 41.69 | 39.78 | 6,355 |
Apr 14, 2022 | 40.82 | 41.17 | 40.82 | 41.06 | 39.17 | 81 |
Apr 13, 2022 | 40.40 | 40.41 | 40.40 | 40.41 | 38.56 | 160 |
Apr 12, 2022 | 39.70 | 40.64 | 39.70 | 40.64 | 38.78 | 565 |
Apr 11, 2022 | 40.31 | 40.51 | 40.13 | 40.21 | 38.36 | 1,721 |
Apr 08, 2022 | 40.74 | 40.85 | 40.74 | 40.85 | 38.97 | 140 |
Apr 07, 2022 | 39.56 | 40.44 | 39.56 | 40.44 | 38.59 | 250 |
Apr 06, 2022 | 41.16 | 41.16 | 39.46 | 39.54 | 37.73 | 80 |
Apr 05, 2022 | 42.35 | 42.35 | 42.35 | 42.35 | 40.41 | - |
Apr 04, 2022 | 43.01 | 43.01 | 42.14 | 42.14 | 40.21 | 65 |
Apr 01, 2022 | 43.40 | 43.40 | 42.67 | 42.67 | 40.72 | 168 |
Mar 31, 2022 | 44.42 | 44.42 | 44.42 | 44.42 | 42.38 | - |
Mar 30, 2022 | 45.90 | 45.90 | 45.90 | 45.90 | 43.80 | - |
Mar 29, 2022 | 45.75 | 46.24 | 45.75 | 45.94 | 43.83 | 262 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |