Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | 38.10 | 38.10 | 37.46 | 37.48 | 37.48 | 250 |
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 06, 2022 | 39.92 | 39.92 | 39.26 | 39.26 | 39.26 | 210 |
May 05, 2022 | 41.79 | 41.79 | 40.35 | 40.35 | 40.35 | 1,050 |
May 04, 2022 | 40.22 | 41.17 | 40.22 | 41.17 | 41.17 | 6,725 |
May 03, 2022 | 41.99 | 41.99 | 39.88 | 40.30 | 40.30 | 271 |
May 02, 2022 | 40.52 | 40.52 | 39.96 | 40.29 | 40.29 | 606 |
Apr 29, 2022 | 41.17 | 41.38 | 40.97 | 40.97 | 40.97 | 70 |
Apr 28, 2022 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
Apr 27, 2022 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
Apr 26, 2022 | 41.79 | 41.79 | 40.79 | 40.79 | 40.79 | 1,000 |
Apr 25, 2022 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
Apr 22, 2022 | 41.90 | 42.04 | 41.90 | 42.04 | 42.04 | 119 |
Apr 21, 2022 | 41.94 | 42.74 | 41.94 | 42.74 | 42.74 | 360 |
Apr 20, 2022 | 41.72 | 41.99 | 41.72 | 41.99 | 41.99 | 90 |
Apr 19, 2022 | 41.29 | 41.69 | 41.11 | 41.69 | 41.69 | 6,355 |
Apr 14, 2022 | 40.82 | 41.17 | 40.82 | 41.06 | 41.06 | 81 |
Apr 13, 2022 | 40.40 | 40.41 | 40.40 | 40.41 | 40.41 | 160 |
Apr 12, 2022 | 39.70 | 40.64 | 39.70 | 40.64 | 40.64 | 565 |
Apr 11, 2022 | 40.31 | 40.51 | 40.13 | 40.21 | 40.21 | 1,721 |
Apr 08, 2022 | 40.74 | 40.85 | 40.74 | 40.85 | 40.85 | 140 |
Apr 07, 2022 | 39.56 | 40.44 | 39.56 | 40.44 | 40.44 | 250 |
Apr 06, 2022 | 41.16 | 41.16 | 39.46 | 39.54 | 39.54 | 80 |
Apr 05, 2022 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
Apr 04, 2022 | 43.01 | 43.01 | 42.14 | 42.14 | 42.14 | 65 |
Apr 01, 2022 | 43.40 | 43.40 | 42.67 | 42.67 | 42.67 | 168 |
Mar 31, 2022 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
Mar 30, 2022 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
Mar 29, 2022 | 45.75 | 46.24 | 45.75 | 45.94 | 45.94 | 262 |
Mar 28, 2022 | 44.44 | 45.96 | 44.44 | 45.30 | 45.30 | 432 |
Mar 25, 2022 | 44.81 | 44.81 | 44.09 | 44.09 | 44.09 | 117 |
Mar 24, 2022 | 45.01 | 45.24 | 45.01 | 45.24 | 45.24 | 40 |
Mar 23, 2022 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
Mar 22, 2022 | 45.83 | 45.91 | 45.83 | 45.91 | 45.91 | 20 |
Mar 21, 2022 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 212 |
Mar 18, 2022 | 46.13 | 46.13 | 46.12 | 46.12 | 46.12 | 200 |
Mar 17, 2022 | 46.69 | 46.93 | 46.69 | 46.93 | 46.93 | 45 |
Mar 16, 2022 | 45.49 | 46.63 | 45.49 | 46.63 | 46.63 | 754 |
Mar 15, 2022 | 43.56 | 44.75 | 43.42 | 44.75 | 44.75 | 795 |
Mar 14, 2022 | 43.86 | 45.06 | 43.86 | 45.06 | 45.06 | 230 |
Mar 11, 2022 | 42.76 | 43.58 | 42.76 | 43.58 | 43.58 | 200 |
Mar 10, 2022 | 44.50 | 44.50 | 42.63 | 42.69 | 42.69 | 310 |
Mar 09, 2022 | 42.35 | 45.34 | 42.35 | 44.97 | 44.97 | 3,690 |
Mar 08, 2022 | 38.10 | 41.75 | 38.10 | 41.75 | 41.75 | 2,546 |
Mar 07, 2022 | 39.70 | 40.16 | 38.84 | 40.16 | 40.16 | 2,192 |
Mar 04, 2022 | 42.51 | 42.51 | 41.46 | 41.46 | 41.46 | 386 |
Mar 03, 2022 | 44.00 | 44.40 | 43.80 | 43.80 | 43.80 | 405 |
Mar 02, 2022 | 43.17 | 44.29 | 43.17 | 44.29 | 44.29 | 36 |
Mar 01, 2022 | 44.85 | 44.85 | 43.51 | 43.51 | 43.51 | 162 |
Feb 28, 2022 | 44.95 | 45.25 | 44.33 | 45.25 | 45.25 | 370 |
Feb 25, 2022 | 44.20 | 45.37 | 44.20 | 45.37 | 45.37 | 265 |
Feb 24, 2022 | 43.21 | 44.19 | 42.99 | 44.19 | 44.19 | 795 |
Feb 23, 2022 | 46.60 | 47.05 | 45.74 | 45.74 | 45.74 | 156 |
Feb 22, 2022 | 45.80 | 47.22 | 45.80 | 47.22 | 47.22 | 1,116 |
Feb 21, 2022 | 49.31 | 49.31 | 45.60 | 45.62 | 45.62 | 3,421 |
Feb 18, 2022 | 49.96 | 49.96 | 48.90 | 48.90 | 48.90 | 419 |
Feb 17, 2022 | 50.76 | 50.76 | 49.78 | 49.78 | 49.78 | 400 |
Feb 16, 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1 |
Feb 15, 2022 | 50.90 | 52.17 | 50.90 | 52.17 | 52.17 | 77 |
Feb 14, 2022 | 51.28 | 51.28 | 50.57 | 50.77 | 50.77 | 305 |
Feb 11, 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 40 |
Feb 10, 2022 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
Feb 09, 2022 | 52.66 | 53.89 | 52.66 | 53.89 | 53.89 | 40 |
Feb 08, 2022 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
Feb 07, 2022 | 52.41 | 52.41 | 52.22 | 52.22 | 52.22 | 200 |
Feb 04, 2022 | 53.90 | 53.90 | 52.56 | 52.56 | 52.56 | 200 |
Feb 03, 2022 | 54.41 | 54.41 | 53.85 | 53.85 | 53.85 | 460 |
Feb 02, 2022 | 54.10 | 55.16 | 54.10 | 54.78 | 54.78 | 458 |
Feb 01, 2022 | 53.23 | 54.22 | 53.23 | 54.22 | 54.22 | 300 |
Jan 31, 2022 | 52.89 | 53.15 | 52.89 | 52.95 | 52.95 | 1,500 |
Jan 28, 2022 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
Jan 27, 2022 | 51.35 | 53.00 | 51.35 | 52.63 | 52.63 | 750 |
Jan 26, 2022 | 50.97 | 52.58 | 50.97 | 52.32 | 52.32 | 3,870 |
Jan 25, 2022 | 50.61 | 50.94 | 50.61 | 50.94 | 50.94 | 200 |
Jan 24, 2022 | 51.91 | 52.44 | 49.69 | 49.69 | 49.69 | 544 |
Jan 21, 2022 | 53.21 | 53.40 | 51.91 | 52.45 | 52.45 | 390 |
Jan 20, 2022 | 53.87 | 53.87 | 53.81 | 53.81 | 53.81 | 4 |
Jan 19, 2022 | 53.45 | 54.30 | 53.45 | 54.30 | 54.30 | 235 |
Jan 18, 2022 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
Jan 17, 2022 | 54.15 | 54.21 | 54.06 | 54.21 | 54.21 | 1,000 |
Jan 14, 2022 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
Jan 13, 2022 | 54.85 | 54.85 | 54.68 | 54.68 | 54.68 | 150 |
Jan 12, 2022 | 54.13 | 55.28 | 54.13 | 55.23 | 55.23 | 240 |
Jan 11, 2022 | 53.76 | 54.24 | 53.76 | 54.17 | 54.17 | 64 |
Jan 10, 2022 | 55.89 | 55.89 | 54.36 | 54.36 | 54.36 | 450 |
Jan 07, 2022 | 56.18 | 56.18 | 55.65 | 55.65 | 55.65 | 20 |
Jan 06, 2022 | 56.20 | 56.44 | 56.20 | 56.29 | 56.29 | 120 |
Jan 05, 2022 | 56.84 | 57.33 | 56.84 | 57.33 | 57.33 | 53 |
Jan 04, 2022 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
Jan 03, 2022 | 56.45 | 56.73 | 56.45 | 56.73 | 56.73 | 15 |
Dec 30, 2021 | 56.01 | 56.26 | 56.01 | 56.22 | 56.22 | 165 |
Dec 29, 2021 | 56.44 | 56.44 | 56.04 | 56.04 | 56.04 | 18 |
Dec 28, 2021 | 55.80 | 56.48 | 55.80 | 56.48 | 56.48 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |