Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 500 |
May 18, 2022 | 37.07 | 37.07 | 36.74 | 36.80 | 36.80 | 700 |
May 17, 2022 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 200 |
May 16, 2022 | 37.63 | 37.63 | 37.36 | 37.36 | 37.36 | 500 |
May 13, 2022 | 37.94 | 37.94 | 37.72 | 37.72 | 37.72 | 1,500 |
May 12, 2022 | 36.94 | 37.22 | 36.66 | 36.96 | 36.96 | 2,100 |
May 11, 2022 | 37.00 | 37.00 | 36.71 | 36.71 | 36.71 | 100 |
May 10, 2022 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 200 |
May 09, 2022 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
May 06, 2022 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 400 |
May 05, 2022 | 38.98 | 38.98 | 38.56 | 38.64 | 38.64 | 2,100 |
May 04, 2022 | 38.94 | 38.97 | 38.91 | 38.97 | 38.97 | 800 |
May 03, 2022 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 100 |
May 02, 2022 | 38.60 | 38.72 | 38.47 | 38.72 | 38.72 | 200 |
Apr 29, 2022 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
Apr 28, 2022 | 39.55 | 39.55 | 39.42 | 39.42 | 39.42 | 200 |
Apr 27, 2022 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
Apr 26, 2022 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
Apr 25, 2022 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
Apr 22, 2022 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
Apr 21, 2022 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 400 |
Apr 20, 2022 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 200 |
Apr 19, 2022 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 700 |
Apr 18, 2022 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 100 |
Apr 14, 2022 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 400 |
Apr 13, 2022 | 39.95 | 40.05 | 39.94 | 40.05 | 40.05 | 400 |
Apr 12, 2022 | 39.57 | 39.92 | 39.57 | 39.92 | 39.92 | 1,300 |
Apr 11, 2022 | 39.94 | 39.94 | 39.92 | 39.92 | 39.92 | 3,200 |
Apr 08, 2022 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Apr 07, 2022 | 39.57 | 39.97 | 39.57 | 39.97 | 39.97 | 200 |
Apr 06, 2022 | 39.62 | 39.66 | 39.62 | 39.64 | 39.64 | 1,500 |
Apr 05, 2022 | 40.09 | 40.13 | 39.91 | 39.95 | 39.95 | 10,000 |
Apr 04, 2022 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 200 |
Apr 01, 2022 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 100 |
Mar 31, 2022 | 40.92 | 40.92 | 40.38 | 40.38 | 40.38 | 300 |
Mar 30, 2022 | 40.77 | 40.77 | 40.73 | 40.73 | 40.73 | 300 |
Mar 29, 2022 | 41.15 | 41.33 | 41.15 | 41.30 | 41.30 | 600 |
Mar 28, 2022 | 40.40 | 40.55 | 40.40 | 40.55 | 40.55 | 300 |
Mar 25, 2022 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
Mar 24, 2022 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 100 |
Mar 23, 2022 | 40.55 | 40.55 | 40.17 | 40.17 | 40.17 | 3,900 |
Mar 22, 2022 | 40.87 | 40.90 | 40.77 | 40.86 | 40.86 | 700 |
Mar 21, 2022 | 40.41 | 40.47 | 40.41 | 40.47 | 40.47 | 300 |
Mar 18, 2022 | 40.51 | 40.65 | 40.51 | 40.65 | 40.65 | 400 |
Mar 17, 2022 | 40.29 | 40.32 | 40.29 | 40.32 | 40.32 | 300 |
Mar 16, 2022 | 39.80 | 39.85 | 39.80 | 39.85 | 39.85 | 800 |
Mar 15, 2022 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
Mar 14, 2022 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
Mar 11, 2022 | 39.23 | 39.24 | 39.09 | 39.09 | 39.09 | 900 |
Mar 10, 2022 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 100 |
Mar 09, 2022 | 39.63 | 39.73 | 39.63 | 39.73 | 39.73 | 200 |
Mar 08, 2022 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 600 |
Mar 07, 2022 | 38.85 | 38.85 | 38.84 | 38.84 | 38.84 | 1,200 |
Mar 04, 2022 | 39.92 | 39.92 | 39.66 | 39.66 | 39.66 | 1,200 |
Mar 03, 2022 | 40.18 | 40.26 | 39.90 | 40.26 | 40.26 | 600 |
Mar 02, 2022 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
Mar 01, 2022 | 39.68 | 39.78 | 39.68 | 39.68 | 39.68 | 300 |
Feb 28, 2022 | 40.17 | 40.17 | 39.90 | 39.91 | 39.91 | 1,000 |
Feb 25, 2022 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
Feb 24, 2022 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
Feb 23, 2022 | 39.77 | 39.77 | 38.89 | 38.89 | 38.89 | 900 |
Feb 22, 2022 | 39.86 | 39.86 | 39.80 | 39.80 | 39.80 | 600 |
Feb 18, 2022 | 40.27 | 40.27 | 40.11 | 40.11 | 40.11 | 1,100 |
Feb 17, 2022 | 40.41 | 40.41 | 40.15 | 40.15 | 40.15 | 3,000 |
Feb 16, 2022 | 40.75 | 40.96 | 40.75 | 40.96 | 40.96 | 300 |
Feb 15, 2022 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 200 |
Feb 14, 2022 | 40.38 | 40.44 | 40.09 | 40.09 | 40.09 | 2,000 |
Feb 11, 2022 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 100 |
Feb 10, 2022 | 41.67 | 41.67 | 41.10 | 41.10 | 41.10 | 600 |
Feb 09, 2022 | 41.42 | 41.55 | 41.42 | 41.55 | 41.55 | 1,200 |
Feb 08, 2022 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 100 |
Feb 07, 2022 | 40.45 | 40.45 | 40.42 | 40.42 | 40.42 | 300 |
Feb 04, 2022 | 40.39 | 40.51 | 40.11 | 40.51 | 40.51 | 3,700 |
Feb 03, 2022 | 40.57 | 40.57 | 40.21 | 40.21 | 40.21 | 2,900 |
Feb 02, 2022 | 40.58 | 40.77 | 40.58 | 40.77 | 40.77 | 2,800 |
Feb 01, 2022 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 1,000 |
Jan 31, 2022 | 39.91 | 40.04 | 39.91 | 40.04 | 40.04 | 2,100 |
Jan 28, 2022 | 39.15 | 39.15 | 38.77 | 39.14 | 39.14 | 2,200 |
Jan 27, 2022 | 39.53 | 39.61 | 38.91 | 38.91 | 38.91 | 400 |
Jan 26, 2022 | 39.62 | 39.63 | 39.00 | 39.00 | 39.00 | 500 |
Jan 25, 2022 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 100 |
Jan 24, 2022 | 38.31 | 38.34 | 38.31 | 38.34 | 38.34 | 300 |
Jan 21, 2022 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 100 |
Jan 20, 2022 | 40.59 | 40.59 | 40.52 | 40.52 | 40.52 | 500 |
Jan 19, 2022 | 40.78 | 40.78 | 40.40 | 40.40 | 40.40 | 2,400 |
Jan 18, 2022 | 41.13 | 41.13 | 40.92 | 40.92 | 40.92 | 200 |
Jan 17, 2022 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
Jan 14, 2022 | 41.29 | 41.55 | 41.29 | 41.55 | 41.55 | 2,300 |
Jan 13, 2022 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
Jan 12, 2022 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 100 |
Jan 11, 2022 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
Jan 10, 2022 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
Jan 07, 2022 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
Jan 06, 2022 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
Jan 05, 2022 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | 100 |
Jan 04, 2022 | 43.37 | 43.46 | 43.37 | 43.46 | 43.46 | 300 |
Dec 31, 2021 | 42.81 | 43.19 | 42.81 | 43.19 | 43.19 | 300 |
Dec 30, 2021 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
Dec 30, 2021 | 0.145 Dividend | |||||
Dec 29, 2021 | 43.21 | 43.21 | 43.21 | 43.21 | 43.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |