Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
May 26, 2022 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 100 |
May 25, 2022 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
May 24, 2022 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 100 |
May 23, 2022 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
May 20, 2022 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
May 19, 2022 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
May 18, 2022 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 100 |
May 17, 2022 | 32.67 | 32.78 | 32.59 | 32.59 | 32.59 | 600 |
May 16, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
May 13, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
May 12, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
May 11, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
May 10, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
May 09, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
May 06, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
May 05, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
May 04, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
May 03, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
May 02, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
Apr 29, 2022 | 33.29 | 33.29 | 33.09 | 33.09 | 33.09 | 400 |
Apr 28, 2022 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
Apr 27, 2022 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
Apr 26, 2022 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 19,500 |
Apr 25, 2022 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
Apr 22, 2022 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 700 |
Apr 21, 2022 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
Apr 20, 2022 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 4,900 |
Apr 19, 2022 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
Apr 18, 2022 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
Apr 14, 2022 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
Apr 13, 2022 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 100 |
Apr 12, 2022 | 35.84 | 35.97 | 35.64 | 35.67 | 35.67 | 2,200 |
Apr 11, 2022 | 36.37 | 36.37 | 36.11 | 36.11 | 36.11 | 3,300 |
Apr 08, 2022 | 35.73 | 35.85 | 35.73 | 35.85 | 35.85 | 300 |
Apr 07, 2022 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 200 |
Apr 06, 2022 | 35.44 | 35.44 | 35.39 | 35.40 | 35.40 | 1,400 |
Apr 05, 2022 | 35.76 | 35.82 | 35.76 | 35.82 | 35.82 | 400 |
Apr 04, 2022 | 35.05 | 35.20 | 35.05 | 35.20 | 35.20 | 2,300 |
Apr 01, 2022 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
Mar 31, 2022 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 100 |
Mar 30, 2022 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
Mar 29, 2022 | 34.91 | 35.42 | 34.91 | 35.42 | 35.42 | 500 |
Mar 28, 2022 | 34.56 | 34.64 | 34.56 | 34.64 | 34.64 | 900 |
Mar 25, 2022 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Mar 24, 2022 | 34.38 | 34.74 | 34.25 | 34.46 | 34.46 | 1,700 |
Mar 23, 2022 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 200 |
Mar 22, 2022 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Mar 21, 2022 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 700 |
Mar 18, 2022 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Mar 17, 2022 | 34.24 | 34.46 | 34.24 | 34.46 | 34.46 | 500 |
Mar 16, 2022 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 100 |
Mar 15, 2022 | 33.71 | 33.71 | 33.66 | 33.66 | 33.66 | 300 |
Mar 14, 2022 | 34.50 | 34.71 | 34.50 | 34.69 | 34.69 | 1,000 |
Mar 11, 2022 | 35.04 | 35.14 | 34.87 | 34.87 | 34.87 | 800 |
Mar 10, 2022 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
Mar 09, 2022 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 39,600 |
Mar 08, 2022 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
Mar 07, 2022 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
Mar 04, 2022 | 32.79 | 32.89 | 32.72 | 32.84 | 32.84 | 3,100 |
Mar 03, 2022 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Mar 02, 2022 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Mar 01, 2022 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 100 |
Feb 28, 2022 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1,500 |
Feb 25, 2022 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Feb 24, 2022 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 200 |
Feb 23, 2022 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 100 |
Feb 22, 2022 | 30.79 | 30.79 | 30.60 | 30.60 | 30.60 | 600 |
Feb 18, 2022 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
Feb 17, 2022 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 500 |
Feb 16, 2022 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 100 |
Feb 15, 2022 | 31.23 | 31.23 | 31.09 | 31.09 | 31.09 | 200 |
Feb 14, 2022 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 200 |
Feb 11, 2022 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
Feb 10, 2022 | 31.34 | 31.34 | 31.03 | 31.03 | 31.03 | 300 |
Feb 09, 2022 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
Feb 08, 2022 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 100 |
Feb 07, 2022 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 1,700 |
Feb 04, 2022 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 700 |
Feb 03, 2022 | 31.74 | 31.74 | 31.47 | 31.47 | 31.47 | 500 |
Feb 02, 2022 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
Feb 01, 2022 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
Jan 31, 2022 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 200 |
Jan 28, 2022 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
Jan 27, 2022 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 300 |
Jan 26, 2022 | 29.96 | 30.76 | 29.96 | 30.76 | 30.76 | 500 |
Jan 25, 2022 | 29.13 | 29.82 | 29.13 | 29.82 | 29.82 | 600 |
Jan 24, 2022 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1,200 |
Jan 21, 2022 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 100 |
Jan 20, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 200 |
Jan 19, 2022 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 3,900 |
Jan 18, 2022 | 30.02 | 30.20 | 30.02 | 30.20 | 30.20 | 300 |
Jan 14, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 200 |
Jan 13, 2022 | 30.66 | 30.66 | 30.48 | 30.48 | 30.48 | 300 |
Jan 13, 2022 | 0.15 Dividend | |||||
Jan 12, 2022 | 30.45 | 30.45 | 30.45 | 30.45 | 30.30 | - |
Jan 11, 2022 | 30.40 | 30.45 | 30.40 | 30.45 | 30.30 | 300 |
Jan 10, 2022 | 30.36 | 30.36 | 30.36 | 30.36 | 30.21 | 400 |
Jan 07, 2022 | 30.59 | 30.59 | 30.59 | 30.59 | 30.44 | - |
Jan 06, 2022 | 30.04 | 30.59 | 30.04 | 30.59 | 30.44 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |