Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
May 19, 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
May 18, 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
May 17, 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
May 16, 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
May 13, 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
May 12, 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
May 11, 2022 | 37.50 | 37.75 | 37.50 | 37.50 | 37.50 | 1,700 |
May 10, 2022 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1,000 |
May 09, 2022 | 42.25 | 42.25 | 37.50 | 38.00 | 38.00 | 3,900 |
May 06, 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
May 05, 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 3,100 |
May 04, 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
May 03, 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
May 02, 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
Apr 29, 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
Apr 28, 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
Apr 27, 2022 | 42.50 | 42.50 | 42.40 | 42.40 | 42.40 | 1,900 |
Apr 26, 2022 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
Apr 25, 2022 | 42.65 | 42.65 | 42.60 | 42.60 | 42.60 | 2,200 |
Apr 22, 2022 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
Apr 21, 2022 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
Apr 20, 2022 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
Apr 19, 2022 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
Apr 18, 2022 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
Apr 14, 2022 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 1,100 |
Apr 13, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Apr 12, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Apr 11, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Apr 08, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 200 |
Apr 07, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Apr 06, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Apr 05, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Apr 04, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Apr 01, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Mar 31, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Mar 30, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Mar 29, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 100 |
Mar 28, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Mar 25, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Mar 24, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Mar 23, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Mar 22, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Mar 21, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Mar 18, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Mar 17, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 3,000 |
Mar 16, 2022 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
Mar 15, 2022 | 42.80 | 42.83 | 42.80 | 42.83 | 42.83 | 3,300 |
Mar 14, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Mar 11, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 3,100 |
Mar 10, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 20,000 |
Mar 09, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Mar 08, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 100 |
Mar 07, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Mar 04, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Mar 03, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 5,500 |
Mar 02, 2022 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 2,800 |
Mar 01, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Feb 28, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Feb 25, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1,600 |
Feb 24, 2022 | 43.12 | 43.12 | 43.00 | 43.00 | 43.00 | 32,700 |
Feb 23, 2022 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 3,600 |
Feb 22, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
Feb 18, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
Feb 17, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
Feb 16, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
Feb 15, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
Feb 14, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
Feb 11, 2022 | 43.10 | 43.10 | 43.02 | 43.02 | 43.02 | 300 |
Feb 10, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
Feb 09, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
Feb 08, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
Feb 07, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
Feb 04, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
Feb 03, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 3,900 |
Feb 02, 2022 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
Feb 01, 2022 | 43.25 | 43.50 | 43.25 | 43.25 | 43.25 | 1,800 |
Jan 31, 2022 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 300 |
Jan 28, 2022 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
Jan 27, 2022 | 43.02 | 43.25 | 43.00 | 43.25 | 43.25 | 2,900 |
Jan 26, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Jan 25, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Jan 24, 2022 | 43.13 | 43.13 | 43.00 | 43.00 | 43.00 | 7,400 |
Jan 21, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Jan 20, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Jan 19, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Jan 18, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 100 |
Jan 14, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2,100 |
Jan 13, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 700 |
Jan 12, 2022 | 43.25 | 43.25 | 43.02 | 43.02 | 43.02 | 1,300 |
Jan 11, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Jan 10, 2022 | 42.99 | 43.00 | 42.99 | 43.00 | 43.00 | 400 |
Jan 07, 2022 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
Jan 06, 2022 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 300 |
Jan 05, 2022 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 500 |
Jan 04, 2022 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
Jan 03, 2022 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
Dec 31, 2021 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 100 |
Dec 30, 2021 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
Dec 29, 2021 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |