Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 64.00 | 63.04 | 63.04 | 64.00 | 64.00 | 536 |
May 20, 2022 | 64.00 | 63.04 | 63.00 | 64.00 | 64.00 | 4,727 |
May 19, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
May 18, 2022 | 64.00 | 63.10 | 63.10 | 64.00 | 64.00 | 10,077 |
May 17, 2022 | 64.00 | 63.50 | 63.10 | 64.00 | 64.00 | 3,317 |
May 16, 2022 | 64.00 | 63.20 | 63.20 | 64.00 | 64.00 | 3,564 |
May 13, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
May 12, 2022 | 65.50 | 64.00 | 62.00 | 64.00 | 64.00 | 8,605 |
May 11, 2022 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 750 |
May 10, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
May 09, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
May 06, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
May 05, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
May 04, 2022 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 290 |
May 03, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
Apr 29, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
Apr 28, 2022 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 443 |
Apr 27, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
Apr 26, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
Apr 25, 2022 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 109 |
Apr 22, 2022 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 2,491 |
Apr 21, 2022 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 10,000 |
Apr 20, 2022 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 1,616 |
Apr 19, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
Apr 14, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
Apr 13, 2022 | 65.50 | 65.10 | 65.00 | 65.50 | 65.50 | 9,540 |
Apr 12, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
Apr 11, 2022 | 65.50 | 65.25 | 65.00 | 65.50 | 65.50 | 3,675 |
Apr 08, 2022 | 65.50 | 65.10 | 65.00 | 65.50 | 65.50 | 1,614 |
Apr 07, 2022 | 65.50 | 66.00 | 65.10 | 65.50 | 65.50 | 31,513 |
Apr 06, 2022 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 132 |
Apr 05, 2022 | 65.50 | 65.00 | 63.00 | 65.50 | 65.50 | 15,656 |
Apr 04, 2022 | 65.50 | 65.99 | 65.99 | 65.50 | 65.50 | 3,170 |
Apr 01, 2022 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 390 |
Mar 31, 2022 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 3,153 |
Mar 30, 2022 | 67.50 | 67.00 | 67.00 | 65.50 | 65.50 | 2,500 |
Mar 29, 2022 | 71.50 | 70.00 | 68.00 | 67.50 | 67.50 | 14,252 |
Mar 28, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Mar 25, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Mar 24, 2022 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 2,411 |
Mar 23, 2022 | 71.50 | 70.12 | 70.00 | 71.50 | 71.50 | 53,654 |
Mar 22, 2022 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 4,459 |
Mar 21, 2022 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 3,911 |
Mar 18, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Mar 17, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Mar 16, 2022 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 750 |
Mar 15, 2022 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 2,840 |
Mar 14, 2022 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 714 |
Mar 11, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Mar 10, 2022 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 1,203 |
Mar 09, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Mar 08, 2022 | 70.50 | 70.00 | 70.00 | 70.50 | 70.50 | 476 |
Mar 07, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Mar 04, 2022 | 70.50 | 70.00 | 70.00 | 70.50 | 70.50 | 1,647 |
Mar 03, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Mar 02, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Mar 01, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Feb 28, 2022 | 70.50 | 70.00 | 70.00 | 70.50 | 70.50 | 2,154 |
Feb 25, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Feb 24, 2022 | 70.50 | 70.00 | 70.00 | 70.50 | 70.50 | 1,382 |
Feb 23, 2022 | 70.50 | 70.00 | 70.00 | 70.50 | 70.50 | 28 |
Feb 22, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Feb 21, 2022 | 74.25 | 73.51 | 69.00 | 70.50 | 70.50 | 31,962 |
Feb 18, 2022 | 75.25 | 73.54 | 73.54 | 74.25 | 74.25 | 574 |
Feb 17, 2022 | 75.25 | 74.20 | 73.50 | 75.25 | 75.25 | 14,927 |
Feb 16, 2022 | 75.25 | 73.90 | 73.90 | 75.25 | 75.25 | 1,472 |
Feb 15, 2022 | 75.00 | 74.00 | 73.50 | 75.25 | 75.25 | 13,817 |
Feb 14, 2022 | 74.00 | 74.00 | 73.15 | 75.00 | 75.00 | 36,915 |
Feb 11, 2022 | 73.50 | 73.80 | 73.10 | 74.00 | 74.00 | 9,668 |
Feb 10, 2022 | 73.50 | 73.20 | 70.00 | 73.50 | 73.50 | 71,735 |
Feb 09, 2022 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Feb 08, 2022 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Feb 07, 2022 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Feb 04, 2022 | 71.00 | 70.85 | 70.00 | 71.00 | 71.00 | 4,363 |
Feb 03, 2022 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Feb 02, 2022 | 71.00 | 71.10 | 71.00 | 71.00 | 71.00 | 5,000 |
Feb 01, 2022 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 8,818 |
Jan 31, 2022 | 71.00 | 70.00 | 70.00 | 71.00 | 71.00 | 5,550 |
Jan 28, 2022 | 71.00 | 70.00 | 70.00 | 71.00 | 71.00 | 3,144 |
Jan 27, 2022 | 71.00 | 70.00 | 70.00 | 71.00 | 71.00 | 13,000 |
Jan 26, 2022 | 71.00 | 72.00 | 70.20 | 71.00 | 71.00 | 2,293 |
Jan 25, 2022 | 71.00 | 70.00 | 70.00 | 71.00 | 71.00 | 30 |
Jan 24, 2022 | 71.00 | 70.00 | 70.00 | 71.00 | 71.00 | 700 |
Jan 21, 2022 | 72.50 | 72.00 | 71.00 | 71.00 | 71.00 | 4,510 |
Jan 20, 2022 | 72.50 | 72.50 | 70.00 | 72.50 | 72.50 | 11,358 |
Jan 19, 2022 | 72.50 | 72.00 | 72.00 | 72.50 | 72.50 | 1,132 |
Jan 18, 2022 | 71.50 | 72.00 | 72.00 | 72.50 | 72.50 | 142 |
Jan 17, 2022 | 73.50 | 73.00 | 72.00 | 72.50 | 72.50 | 13,604 |
Jan 14, 2022 | 75.00 | 74.08 | 74.00 | 74.50 | 74.50 | 5,011 |
Jan 13, 2022 | 75.00 | 74.08 | 74.00 | 75.00 | 75.00 | 8,495 |
Jan 12, 2022 | 75.00 | 74.08 | 74.00 | 75.00 | 75.00 | 2,158 |
Jan 11, 2022 | 75.00 | 74.08 | 74.00 | 75.00 | 75.00 | 774 |
Jan 10, 2022 | 75.00 | 74.80 | 74.00 | 75.00 | 75.00 | 6,796 |
Jan 07, 2022 | 75.00 | 74.02 | 74.02 | 75.00 | 75.00 | 9,182 |
Jan 06, 2022 | 75.00 | 74.00 | 74.00 | 75.00 | 75.00 | 745 |
Jan 05, 2022 | 75.00 | 74.00 | 74.00 | 75.00 | 75.00 | 1,250 |
Jan 04, 2022 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 9,378 |
Dec 31, 2021 | 75.00 | 74.00 | 74.00 | 75.00 | 75.00 | 591 |
Dec 30, 2021 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 3,933 |
Dec 29, 2021 | 75.00 | 74.00 | 74.00 | 75.00 | 75.00 | 2,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |