Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
May 17, 2022 | 36.10 | 36.11 | 35.88 | 36.05 | 36.05 | 800 |
May 16, 2022 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
May 13, 2022 | 34.80 | 34.82 | 34.80 | 34.82 | 34.82 | 300 |
May 12, 2022 | 32.84 | 32.84 | 32.62 | 32.62 | 32.62 | 500 |
May 11, 2022 | 31.50 | 33.74 | 31.50 | 33.00 | 33.00 | 2,800 |
May 10, 2022 | 29.95 | 29.95 | 29.43 | 29.91 | 29.91 | 600 |
May 09, 2022 | 30.39 | 30.39 | 29.99 | 29.99 | 29.99 | 300 |
May 06, 2022 | 31.46 | 31.51 | 31.46 | 31.51 | 31.51 | 300 |
May 05, 2022 | 31.92 | 31.95 | 31.46 | 31.46 | 31.46 | 400 |
May 04, 2022 | 31.53 | 31.89 | 31.31 | 31.89 | 31.89 | 600 |
May 03, 2022 | 31.43 | 31.43 | 31.25 | 31.37 | 31.37 | 300 |
May 02, 2022 | 30.34 | 30.36 | 30.34 | 30.36 | 30.36 | 700 |
Apr 29, 2022 | 32.49 | 32.49 | 32.25 | 32.25 | 32.25 | 200 |
Apr 28, 2022 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
Apr 27, 2022 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 100 |
Apr 26, 2022 | 32.50 | 32.57 | 32.50 | 32.57 | 32.57 | 300 |
Apr 25, 2022 | 32.93 | 32.93 | 32.34 | 32.34 | 32.34 | 500 |
Apr 22, 2022 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 200 |
Apr 21, 2022 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 200 |
Apr 20, 2022 | 34.52 | 34.52 | 34.45 | 34.45 | 34.45 | 400 |
Apr 19, 2022 | 33.56 | 33.89 | 33.56 | 33.89 | 33.89 | 600 |
Apr 18, 2022 | 33.73 | 33.73 | 33.50 | 33.50 | 33.50 | 400 |
Apr 14, 2022 | 33.83 | 33.83 | 33.69 | 33.69 | 33.69 | 300 |
Apr 13, 2022 | 33.15 | 33.94 | 33.15 | 33.94 | 33.94 | 500 |
Apr 12, 2022 | 33.34 | 33.34 | 33.14 | 33.14 | 33.14 | 300 |
Apr 11, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Apr 08, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1,100 |
Apr 07, 2022 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Apr 06, 2022 | 33.57 | 33.72 | 33.57 | 33.72 | 33.72 | 200 |
Apr 05, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1,000 |
Apr 04, 2022 | 34.39 | 34.46 | 34.39 | 34.46 | 34.46 | 500 |
Apr 01, 2022 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 200 |
Mar 31, 2022 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 100 |
Mar 30, 2022 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 200 |
Mar 29, 2022 | 35.06 | 35.13 | 34.91 | 35.03 | 35.03 | 800 |
Mar 28, 2022 | 34.76 | 34.76 | 34.71 | 34.71 | 34.71 | 400 |
Mar 25, 2022 | 34.34 | 34.74 | 34.34 | 34.74 | 34.74 | 1,100 |
Mar 24, 2022 | 33.65 | 34.03 | 33.65 | 33.92 | 33.92 | 1,100 |
Mar 23, 2022 | 33.23 | 33.45 | 33.23 | 33.45 | 33.45 | 300 |
Mar 22, 2022 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
Mar 21, 2022 | 32.60 | 32.96 | 32.60 | 32.96 | 32.96 | 1,600 |
Mar 18, 2022 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 200 |
Mar 17, 2022 | 31.87 | 32.06 | 31.87 | 32.06 | 32.06 | 300 |
Mar 16, 2022 | 31.39 | 31.59 | 31.39 | 31.59 | 31.59 | 700 |
Mar 15, 2022 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 100 |
Mar 14, 2022 | 31.00 | 31.00 | 30.58 | 30.60 | 30.60 | 1,500 |
Mar 11, 2022 | 30.84 | 30.98 | 30.84 | 30.98 | 30.98 | 1,200 |
Mar 10, 2022 | 30.26 | 30.31 | 30.26 | 30.31 | 30.31 | 300 |
Mar 09, 2022 | 30.58 | 30.58 | 30.42 | 30.42 | 30.42 | 700 |
Mar 08, 2022 | 30.23 | 30.42 | 29.91 | 29.93 | 29.93 | 1,100 |
Mar 07, 2022 | 30.50 | 30.58 | 29.79 | 29.79 | 29.79 | 5,600 |
Mar 04, 2022 | 31.29 | 31.29 | 31.07 | 31.09 | 31.09 | 500 |
Mar 03, 2022 | 32.25 | 32.25 | 32.09 | 32.09 | 32.09 | 400 |
Mar 02, 2022 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 100 |
Mar 01, 2022 | 31.10 | 31.10 | 31.08 | 31.08 | 31.08 | 300 |
Feb 28, 2022 | 31.84 | 32.33 | 31.84 | 31.93 | 31.93 | 800 |
Feb 25, 2022 | 31.87 | 32.63 | 31.87 | 32.55 | 32.55 | 1,500 |
Feb 25, 2022 | 0.19 Dividend | |||||
Feb 24, 2022 | 32.15 | 32.15 | 31.15 | 31.79 | 31.60 | 2,200 |
Feb 23, 2022 | 34.15 | 34.15 | 33.68 | 33.68 | 33.48 | 300 |
Feb 22, 2022 | 34.36 | 34.36 | 34.05 | 34.05 | 33.85 | 1,300 |
Feb 18, 2022 | 35.09 | 35.09 | 34.88 | 34.88 | 34.67 | 400 |
Feb 17, 2022 | 35.55 | 35.55 | 35.55 | 35.55 | 35.34 | - |
Feb 16, 2022 | 35.54 | 35.55 | 35.54 | 35.55 | 35.34 | 700 |
Feb 15, 2022 | 35.05 | 35.05 | 35.05 | 35.05 | 34.84 | 200 |
Feb 14, 2022 | 34.50 | 34.50 | 34.33 | 34.33 | 34.12 | 900 |
Feb 11, 2022 | 35.34 | 35.34 | 35.34 | 35.34 | 35.13 | 200 |
Feb 10, 2022 | 35.13 | 35.17 | 35.13 | 35.17 | 34.96 | 300 |
Feb 09, 2022 | 34.88 | 34.97 | 34.88 | 34.89 | 34.68 | 600 |
Feb 08, 2022 | 34.62 | 34.62 | 34.62 | 34.62 | 34.41 | 200 |
Feb 07, 2022 | 33.66 | 34.17 | 33.66 | 34.17 | 33.97 | 800 |
Feb 04, 2022 | 33.49 | 33.50 | 33.49 | 33.50 | 33.30 | 300 |
Feb 03, 2022 | 33.56 | 33.87 | 33.52 | 33.57 | 33.37 | 1,400 |
Feb 02, 2022 | 32.15 | 32.15 | 32.15 | 32.15 | 31.96 | - |
Feb 01, 2022 | 32.15 | 32.15 | 32.15 | 32.15 | 31.96 | - |
Jan 31, 2022 | 32.15 | 32.15 | 32.15 | 32.15 | 31.96 | - |
Jan 28, 2022 | 32.15 | 32.15 | 32.15 | 32.15 | 31.96 | 2,000 |
Jan 28, 2022 | 0.19 Dividend | |||||
Jan 27, 2022 | 32.69 | 32.69 | 32.69 | 32.69 | 32.31 | - |
Jan 26, 2022 | 33.33 | 33.33 | 32.69 | 32.69 | 32.31 | 400 |
Jan 25, 2022 | 32.74 | 32.74 | 32.74 | 32.74 | 32.36 | 300 |
Jan 24, 2022 | 32.76 | 33.24 | 31.91 | 33.24 | 32.85 | 3,400 |
Jan 21, 2022 | 35.19 | 35.19 | 35.19 | 35.19 | 34.78 | - |
Jan 20, 2022 | 35.19 | 35.19 | 35.19 | 35.19 | 34.78 | 700 |
Jan 19, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 34.49 | 500 |
Jan 18, 2022 | 35.27 | 35.27 | 35.27 | 35.27 | 34.86 | 200 |
Jan 14, 2022 | 34.94 | 34.94 | 34.94 | 34.94 | 34.53 | - |
Jan 13, 2022 | 34.76 | 34.97 | 34.76 | 34.94 | 34.53 | 400 |
Jan 12, 2022 | 34.57 | 34.57 | 34.57 | 34.57 | 34.16 | 200 |
Jan 11, 2022 | 33.95 | 33.95 | 33.95 | 33.95 | 33.55 | - |
Jan 10, 2022 | 33.95 | 33.95 | 33.95 | 33.95 | 33.55 | 100 |
Jan 07, 2022 | 34.10 | 34.10 | 34.10 | 34.10 | 33.70 | 23,200 |
Jan 06, 2022 | 33.25 | 34.10 | 33.25 | 34.10 | 33.70 | 24,200 |
Jan 05, 2022 | 34.40 | 34.40 | 34.40 | 34.40 | 34.00 | 100 |
Jan 04, 2022 | 35.00 | 35.00 | 33.66 | 33.66 | 33.26 | 300 |
Jan 03, 2022 | 33.29 | 33.29 | 33.29 | 33.29 | 32.90 | - |
Dec 31, 2021 | 33.37 | 33.37 | 33.29 | 33.29 | 32.90 | 300 |
Dec 30, 2021 | 33.47 | 33.47 | 33.47 | 33.47 | 33.08 | - |
Dec 30, 2021 | 0.19 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |