Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | - | - | - | - | - | - |
May 13, 2022 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
May 12, 2022 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
May 11, 2022 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
May 10, 2022 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
May 09, 2022 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
May 06, 2022 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
May 05, 2022 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
May 04, 2022 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
May 03, 2022 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
May 02, 2022 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
Apr 29, 2022 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
Apr 28, 2022 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
Apr 27, 2022 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
Apr 26, 2022 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
Apr 25, 2022 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
Apr 22, 2022 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
Apr 21, 2022 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
Apr 20, 2022 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
Apr 19, 2022 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
Apr 18, 2022 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
Apr 14, 2022 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
Apr 13, 2022 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
Apr 12, 2022 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
Apr 11, 2022 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
Apr 08, 2022 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
Apr 07, 2022 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
Apr 06, 2022 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
Apr 05, 2022 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
Apr 04, 2022 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
Apr 01, 2022 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
Mar 31, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
Mar 30, 2022 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
Mar 29, 2022 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
Mar 28, 2022 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
Mar 25, 2022 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
Mar 24, 2022 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
Mar 23, 2022 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
Mar 22, 2022 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
Mar 21, 2022 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
Mar 18, 2022 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
Mar 17, 2022 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
Mar 16, 2022 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
Mar 15, 2022 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
Mar 14, 2022 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
Mar 11, 2022 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
Mar 10, 2022 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
Mar 09, 2022 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
Mar 08, 2022 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
Mar 07, 2022 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
Mar 04, 2022 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
Mar 03, 2022 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
Mar 02, 2022 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
Mar 01, 2022 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
Feb 28, 2022 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
Feb 25, 2022 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
Feb 24, 2022 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
Feb 23, 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
Feb 22, 2022 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
Feb 18, 2022 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
Feb 17, 2022 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
Feb 16, 2022 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
Feb 15, 2022 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
Feb 14, 2022 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
Feb 11, 2022 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
Feb 10, 2022 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
Feb 09, 2022 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
Feb 08, 2022 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
Feb 07, 2022 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
Feb 04, 2022 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
Feb 03, 2022 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
Feb 02, 2022 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
Feb 01, 2022 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
Jan 31, 2022 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
Jan 28, 2022 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
Jan 27, 2022 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
Jan 26, 2022 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
Jan 25, 2022 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
Jan 24, 2022 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
Jan 21, 2022 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
Jan 20, 2022 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
Jan 19, 2022 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
Jan 18, 2022 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
Jan 14, 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
Jan 13, 2022 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
Jan 12, 2022 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
Jan 11, 2022 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
Jan 10, 2022 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
Jan 07, 2022 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
Jan 06, 2022 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
Jan 05, 2022 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
Jan 04, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
Jan 03, 2022 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
Dec 31, 2021 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
Dec 30, 2021 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
Dec 29, 2021 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
Dec 28, 2021 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
Dec 27, 2021 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
Dec 23, 2021 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
Dec 22, 2021 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |