Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 100 |
Jun 30, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
Jun 29, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
Jun 28, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
Jun 27, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1,600 |
Jun 24, 2022 | 29.25 | 29.25 | 29.21 | 29.21 | 29.21 | 1,000 |
Jun 23, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 100 |
Jun 22, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Jun 21, 2022 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | 1,100 |
Jun 17, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
Jun 16, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 600 |
Jun 15, 2022 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Jun 14, 2022 | 31.38 | 31.38 | 31.25 | 31.25 | 31.25 | 300 |
Jun 13, 2022 | 31.25 | 31.38 | 31.25 | 31.25 | 31.25 | 600 |
Jun 10, 2022 | 31.33 | 31.38 | 31.16 | 31.25 | 31.25 | 1,200 |
Jun 09, 2022 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
Jun 08, 2022 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 100 |
Jun 07, 2022 | 31.65 | 31.65 | 31.60 | 31.60 | 31.60 | 100 |
Jun 06, 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
Jun 03, 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
Jun 02, 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
Jun 01, 2022 | 31.15 | 31.85 | 31.15 | 31.85 | 31.85 | 100 |
May 31, 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
May 27, 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
May 26, 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 100 |
May 25, 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
May 24, 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
May 23, 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
May 20, 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
May 19, 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
May 18, 2022 | 31.70 | 31.70 | 31.22 | 31.22 | 31.22 | 1,500 |
May 17, 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 100 |
May 16, 2022 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | 900 |
May 13, 2022 | 32.05 | 32.05 | 32.00 | 32.00 | 32.00 | 300 |
May 12, 2022 | 32.05 | 32.50 | 32.05 | 32.10 | 32.10 | 200 |
May 11, 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 200 |
May 10, 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 300 |
May 09, 2022 | 32.05 | 32.25 | 32.00 | 32.00 | 32.00 | 800 |
May 06, 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 100 |
May 05, 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
May 04, 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 100 |
May 03, 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 100 |
May 02, 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
Apr 29, 2022 | 33.05 | 33.05 | 32.85 | 32.85 | 32.85 | 200 |
Apr 28, 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
Apr 27, 2022 | 32.20 | 32.85 | 32.20 | 32.85 | 32.85 | 900 |
Apr 26, 2022 | 33.80 | 33.80 | 32.05 | 32.05 | 32.05 | 900 |
Apr 25, 2022 | 34.05 | 34.05 | 33.80 | 33.80 | 33.80 | 100 |
Apr 22, 2022 | 34.25 | 34.97 | 34.25 | 34.90 | 34.90 | 1,200 |
Apr 21, 2022 | 34.45 | 35.00 | 34.45 | 35.00 | 35.00 | 2,100 |
Apr 20, 2022 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 1,600 |
Apr 19, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Apr 18, 2022 | 32.51 | 34.00 | 32.50 | 34.00 | 34.00 | 2,000 |
Apr 14, 2022 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Apr 13, 2022 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 200 |
Apr 12, 2022 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Apr 11, 2022 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 100 |
Apr 08, 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
Apr 07, 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
Apr 06, 2022 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | 500 |
Apr 05, 2022 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | 200 |
Apr 04, 2022 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 100 |
Apr 01, 2022 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 100 |
Mar 31, 2022 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | 1,000 |
Mar 30, 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 100 |
Mar 29, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 200 |
Mar 28, 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Mar 25, 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Mar 24, 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 700 |
Mar 23, 2022 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Mar 22, 2022 | 32.00 | 32.00 | 31.90 | 31.90 | 31.90 | 400 |
Mar 21, 2022 | 31.75 | 32.00 | 31.75 | 32.00 | 32.00 | 1,000 |
Mar 18, 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
Mar 17, 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 900 |
Mar 16, 2022 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
Mar 15, 2022 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
Mar 14, 2022 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 100 |
Mar 11, 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 100 |
Mar 10, 2022 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
Mar 09, 2022 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 100 |
Mar 08, 2022 | 31.75 | 31.75 | 31.40 | 31.60 | 31.60 | 1,000 |
Mar 07, 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
Mar 04, 2022 | 31.90 | 31.90 | 31.75 | 31.75 | 31.75 | 400 |
Mar 03, 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 200 |
Mar 02, 2022 | 31.94 | 31.94 | 31.90 | 31.94 | 31.94 | 1,200 |
Mar 01, 2022 | 31.55 | 31.94 | 31.55 | 31.94 | 31.94 | 700 |
Feb 28, 2022 | 31.90 | 31.90 | 31.75 | 31.75 | 31.75 | 500 |
Feb 25, 2022 | 32.25 | 32.25 | 31.95 | 32.00 | 32.00 | 3,900 |
Feb 24, 2022 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 100 |
Feb 23, 2022 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
Feb 22, 2022 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 100 |
Feb 18, 2022 | 32.50 | 32.50 | 32.31 | 32.31 | 32.31 | 200 |
Feb 17, 2022 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 700 |
Feb 16, 2022 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 100 |
Feb 15, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 600 |
Feb 14, 2022 | 33.00 | 33.00 | 32.95 | 32.95 | 32.95 | 200 |
Feb 11, 2022 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
Feb 10, 2022 | 32.83 | 32.84 | 32.83 | 32.84 | 32.84 | 400 |
Feb 09, 2022 | 32.80 | 32.83 | 32.80 | 32.83 | 32.83 | 200 |
Feb 08, 2022 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |