Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 05, 2022 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
Aug 05, 2022 | 0.29 Dividend | |||||
Aug 04, 2022 | 36.00 | 37.97 | 36.00 | 36.20 | 35.91 | 9,600 |
Aug 03, 2022 | 34.65 | 37.97 | 34.63 | 37.97 | 37.67 | 800 |
Aug 02, 2022 | 34.61 | 36.00 | 34.61 | 36.00 | 35.71 | 400 |
Aug 01, 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 35.71 | - |
Jul 29, 2022 | 34.99 | 36.30 | 34.99 | 36.00 | 35.71 | 1,400 |
Jul 28, 2022 | 34.99 | 34.99 | 34.99 | 34.99 | 34.71 | - |
Jul 27, 2022 | 34.22 | 34.99 | 34.22 | 34.99 | 34.71 | 3,600 |
Jul 26, 2022 | 34.99 | 34.99 | 34.99 | 34.99 | 34.71 | - |
Jul 25, 2022 | 34.17 | 34.99 | 34.17 | 34.99 | 34.71 | 600 |
Jul 22, 2022 | 35.19 | 35.19 | 35.19 | 35.19 | 34.91 | - |
Jul 21, 2022 | 34.15 | 35.19 | 34.15 | 35.19 | 34.91 | 700 |
Jul 20, 2022 | 35.40 | 35.40 | 35.40 | 35.40 | 35.12 | - |
Jul 19, 2022 | 35.40 | 35.40 | 35.40 | 35.40 | 35.12 | - |
Jul 18, 2022 | 35.40 | 35.40 | 35.40 | 35.40 | 35.12 | - |
Jul 15, 2022 | 35.40 | 35.40 | 35.40 | 35.40 | 35.12 | - |
Jul 14, 2022 | 35.40 | 35.40 | 35.40 | 35.40 | 35.12 | - |
Jul 13, 2022 | 35.40 | 35.40 | 35.40 | 35.40 | 35.12 | 200 |
Jul 12, 2022 | 34.20 | 35.45 | 34.14 | 35.41 | 35.13 | 2,600 |
Jul 11, 2022 | 35.44 | 35.44 | 35.44 | 35.44 | 35.16 | - |
Jul 08, 2022 | 35.44 | 35.44 | 35.44 | 35.44 | 35.16 | - |
Jul 07, 2022 | 35.44 | 35.44 | 35.44 | 35.44 | 35.16 | - |
Jul 06, 2022 | 34.40 | 35.44 | 34.40 | 35.44 | 35.16 | 200 |
Jul 05, 2022 | 35.44 | 35.44 | 35.44 | 35.44 | 35.16 | - |
Jul 01, 2022 | 35.44 | 35.44 | 35.44 | 35.44 | 35.16 | - |
Jun 30, 2022 | 34.35 | 35.44 | 34.35 | 35.44 | 35.16 | 900 |
Jun 29, 2022 | 35.33 | 35.33 | 35.33 | 35.33 | 35.05 | - |
Jun 28, 2022 | 35.33 | 35.33 | 35.33 | 35.33 | 35.05 | - |
Jun 27, 2022 | 35.33 | 35.33 | 35.33 | 35.33 | 35.05 | - |
Jun 24, 2022 | 35.33 | 35.33 | 35.33 | 35.33 | 35.05 | - |
Jun 23, 2022 | 35.33 | 35.33 | 35.33 | 35.33 | 35.05 | - |
Jun 22, 2022 | 34.37 | 35.46 | 34.35 | 35.33 | 35.05 | 1,300 |
Jun 21, 2022 | 35.49 | 35.49 | 35.49 | 35.49 | 35.21 | - |
Jun 17, 2022 | 35.49 | 35.49 | 35.49 | 35.49 | 35.21 | - |
Jun 16, 2022 | 34.31 | 35.49 | 34.31 | 35.49 | 35.21 | 400 |
Jun 15, 2022 | 34.16 | 35.50 | 34.16 | 35.50 | 35.22 | 200 |
Jun 14, 2022 | 34.20 | 35.50 | 34.20 | 35.50 | 35.22 | 700 |
Jun 13, 2022 | 34.20 | 35.90 | 34.20 | 35.90 | 35.61 | 1,100 |
Jun 10, 2022 | 34.27 | 35.92 | 34.20 | 35.50 | 35.22 | 1,800 |
Jun 09, 2022 | 34.31 | 35.93 | 34.30 | 35.93 | 35.64 | 2,400 |
Jun 08, 2022 | 34.67 | 35.96 | 34.60 | 35.96 | 35.67 | 700 |
Jun 07, 2022 | 35.97 | 35.97 | 35.97 | 35.97 | 35.68 | - |
Jun 06, 2022 | 34.67 | 35.97 | 34.67 | 35.97 | 35.68 | 300 |
Jun 03, 2022 | 34.66 | 35.98 | 34.66 | 35.98 | 35.69 | 200 |
Jun 02, 2022 | 35.99 | 35.99 | 35.99 | 35.99 | 35.70 | - |
Jun 01, 2022 | 34.66 | 35.99 | 34.66 | 35.99 | 35.70 | 300 |
May 31, 2022 | 34.68 | 35.50 | 34.66 | 35.50 | 35.22 | 400 |
May 27, 2022 | 35.34 | 35.34 | 35.34 | 35.34 | 35.06 | - |
May 26, 2022 | 35.34 | 35.34 | 35.34 | 35.34 | 35.06 | 100 |
May 25, 2022 | 35.00 | 36.00 | 35.00 | 36.00 | 35.71 | 300 |
May 24, 2022 | 36.05 | 36.05 | 36.05 | 36.05 | 35.76 | - |
May 23, 2022 | 36.05 | 36.05 | 36.05 | 36.05 | 35.76 | - |
May 20, 2022 | 36.05 | 36.05 | 36.05 | 36.05 | 35.76 | - |
May 19, 2022 | 36.05 | 36.05 | 36.05 | 36.05 | 35.76 | - |
May 18, 2022 | 35.98 | 36.05 | 35.98 | 36.05 | 35.76 | 3,200 |
May 17, 2022 | 35.45 | 35.50 | 35.45 | 35.50 | 35.22 | 1,600 |
May 16, 2022 | 34.90 | 35.25 | 34.90 | 35.25 | 34.97 | 2,400 |
May 13, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 34.62 | - |
May 12, 2022 | 35.25 | 35.25 | 34.31 | 34.90 | 34.62 | 1,000 |
May 11, 2022 | 34.35 | 34.90 | 34.35 | 34.90 | 34.62 | 400 |
May 10, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 34.62 | - |
May 09, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 34.62 | 100 |
May 06, 2022 | 34.80 | 34.80 | 34.60 | 34.66 | 34.38 | 1,000 |
May 05, 2022 | 34.88 | 34.88 | 34.88 | 34.88 | 34.60 | 100 |
May 04, 2022 | 34.88 | 34.88 | 34.88 | 34.88 | 34.60 | 100 |
May 03, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 34.62 | - |
May 03, 2022 | 0.28 Dividend | |||||
May 02, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 34.34 | - |
Apr 29, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 34.34 | - |
Apr 29, 2022 | 0.28 Dividend | |||||
Apr 28, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 34.07 | 200 |
Apr 27, 2022 | 34.82 | 34.90 | 34.82 | 34.90 | 34.07 | 800 |
Apr 26, 2022 | 35.40 | 35.40 | 34.82 | 34.82 | 33.99 | 900 |
Apr 25, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 34.07 | 200 |
Apr 22, 2022 | 35.25 | 35.25 | 35.00 | 35.00 | 34.16 | 1,000 |
Apr 21, 2022 | 35.25 | 35.25 | 35.25 | 35.25 | 34.41 | - |
Apr 20, 2022 | 35.25 | 35.25 | 35.25 | 35.25 | 34.41 | 100 |
Apr 19, 2022 | 35.00 | 35.25 | 35.00 | 35.25 | 34.41 | 1,600 |
Apr 18, 2022 | 35.47 | 35.47 | 35.47 | 35.47 | 34.62 | - |
Apr 14, 2022 | 35.47 | 35.47 | 35.47 | 35.47 | 34.62 | - |
Apr 13, 2022 | 35.47 | 35.47 | 35.47 | 35.47 | 34.62 | - |
Apr 12, 2022 | 35.47 | 35.47 | 35.47 | 35.47 | 34.62 | - |
Apr 11, 2022 | 35.11 | 35.47 | 35.00 | 35.47 | 34.62 | 800 |
Apr 08, 2022 | 35.45 | 35.45 | 35.45 | 35.45 | 34.60 | - |
Apr 07, 2022 | 35.45 | 35.45 | 35.45 | 35.45 | 34.60 | - |
Apr 06, 2022 | 35.45 | 35.45 | 35.45 | 35.45 | 34.60 | - |
Apr 05, 2022 | 35.45 | 35.45 | 35.45 | 35.45 | 34.60 | - |
Apr 04, 2022 | 35.45 | 35.45 | 35.45 | 35.45 | 34.60 | - |
Apr 01, 2022 | 35.45 | 35.45 | 35.45 | 35.45 | 34.60 | - |
Mar 31, 2022 | 35.45 | 35.45 | 35.45 | 35.45 | 34.60 | 4,400 |
Mar 30, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 34.65 | 100 |
Mar 29, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 34.65 | 100 |
Mar 28, 2022 | 35.45 | 35.45 | 35.45 | 35.45 | 34.60 | 600 |
Mar 25, 2022 | 35.40 | 35.40 | 35.40 | 35.40 | 34.56 | - |
Mar 24, 2022 | 35.20 | 35.40 | 35.20 | 35.40 | 34.56 | 300 |
Mar 23, 2022 | 35.40 | 35.40 | 35.40 | 35.40 | 34.56 | - |
Mar 22, 2022 | 35.40 | 35.40 | 35.40 | 35.40 | 34.56 | 100 |
Mar 21, 2022 | 34.90 | 35.40 | 34.90 | 35.40 | 34.56 | 300 |
Mar 18, 2022 | 35.19 | 35.40 | 35.19 | 35.40 | 34.56 | 600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |