Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 200 |
Jun 27, 2022 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 300 |
Jun 24, 2022 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
Jun 23, 2022 | 21.23 | 21.23 | 21.18 | 21.18 | 21.18 | 600 |
Jun 22, 2022 | 22.41 | 22.41 | 22.13 | 22.14 | 22.14 | 700 |
Jun 21, 2022 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Jun 17, 2022 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 6,800 |
Jun 16, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 100 |
Jun 15, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
Jun 14, 2022 | 22.51 | 22.51 | 22.12 | 22.12 | 22.12 | 200 |
Jun 13, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 600 |
Jun 10, 2022 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Jun 09, 2022 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Jun 08, 2022 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Jun 07, 2022 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 12,700 |
Jun 06, 2022 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Jun 03, 2022 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Jun 02, 2022 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 700 |
Jun 01, 2022 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
May 31, 2022 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 21,800 |
May 27, 2022 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
May 26, 2022 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
May 25, 2022 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
May 24, 2022 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 100 |
May 23, 2022 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
May 20, 2022 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
May 19, 2022 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 400 |
May 18, 2022 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
May 17, 2022 | 27.08 | 27.08 | 27.02 | 27.03 | 27.03 | 2,600 |
May 16, 2022 | 26.59 | 26.59 | 26.55 | 26.55 | 26.55 | 800 |
May 13, 2022 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 100 |
May 12, 2022 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
May 11, 2022 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
May 10, 2022 | 23.89 | 24.08 | 23.79 | 24.08 | 24.08 | 400 |
May 09, 2022 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 100 |
May 06, 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
May 05, 2022 | 25.96 | 25.96 | 24.67 | 25.05 | 25.05 | 1,000 |
May 04, 2022 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
May 03, 2022 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
May 02, 2022 | 25.09 | 25.20 | 24.72 | 24.72 | 24.72 | 2,000 |
Apr 29, 2022 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Apr 28, 2022 | 25.26 | 25.83 | 25.18 | 25.83 | 25.83 | 4,800 |
Apr 27, 2022 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Apr 26, 2022 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Apr 25, 2022 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 400 |
Apr 22, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 21, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 20, 2022 | 27.94 | 28.00 | 27.94 | 28.00 | 28.00 | 500 |
Apr 19, 2022 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Apr 18, 2022 | 27.02 | 27.02 | 26.99 | 26.99 | 26.99 | 300 |
Apr 18, 2022 | 0.095 Dividend | |||||
Apr 14, 2022 | 27.43 | 27.43 | 27.43 | 27.43 | 27.33 | - |
Apr 13, 2022 | 27.19 | 27.43 | 27.16 | 27.43 | 27.33 | 1,700 |
Apr 12, 2022 | 26.92 | 27.01 | 26.83 | 26.83 | 26.74 | 1,400 |
Apr 11, 2022 | 27.25 | 27.25 | 26.79 | 26.79 | 26.70 | 1,800 |
Apr 08, 2022 | 27.30 | 27.35 | 27.30 | 27.35 | 27.26 | 1,300 |
Apr 07, 2022 | 27.35 | 27.54 | 27.22 | 27.52 | 27.42 | 10,600 |
Apr 06, 2022 | 27.81 | 27.92 | 27.74 | 27.76 | 27.66 | 2,600 |
Apr 05, 2022 | 28.42 | 28.42 | 28.42 | 28.42 | 28.32 | - |
Apr 04, 2022 | 28.86 | 28.86 | 28.35 | 28.42 | 28.32 | 2,300 |
Apr 01, 2022 | 28.87 | 28.87 | 28.53 | 28.61 | 28.51 | 400 |
Mar 31, 2022 | 29.44 | 29.44 | 29.44 | 29.44 | 29.34 | 100 |
Mar 30, 2022 | 30.48 | 30.48 | 30.48 | 30.48 | 30.37 | - |
Mar 29, 2022 | 30.02 | 30.48 | 29.95 | 30.48 | 30.37 | 1,900 |
Mar 28, 2022 | 29.54 | 29.54 | 29.53 | 29.53 | 29.43 | 200 |
Mar 25, 2022 | 30.21 | 30.21 | 29.30 | 29.47 | 29.37 | 800 |
Mar 24, 2022 | 31.98 | 31.98 | 30.82 | 30.94 | 30.83 | 1,600 |
Mar 23, 2022 | 31.11 | 31.11 | 31.11 | 31.11 | 31.00 | 100 |
Mar 22, 2022 | 31.11 | 31.11 | 31.11 | 31.11 | 31.00 | - |
Mar 21, 2022 | 31.11 | 31.11 | 31.11 | 31.11 | 31.00 | - |
Mar 18, 2022 | 31.11 | 31.11 | 31.11 | 31.11 | 31.00 | - |
Mar 17, 2022 | 31.11 | 31.11 | 31.11 | 31.11 | 31.00 | 200 |
Mar 16, 2022 | 31.03 | 31.03 | 30.94 | 30.94 | 30.83 | 1,000 |
Mar 15, 2022 | 31.05 | 31.23 | 30.96 | 31.23 | 31.12 | 1,200 |
Mar 14, 2022 | 32.79 | 33.41 | 31.56 | 31.56 | 31.45 | 1,100 |
Mar 11, 2022 | 32.50 | 32.50 | 32.06 | 32.06 | 31.95 | 2,400 |
Mar 10, 2022 | 32.19 | 32.19 | 32.09 | 32.09 | 31.98 | 1,300 |
Mar 09, 2022 | 31.69 | 31.73 | 31.68 | 31.73 | 31.62 | 500 |
Mar 08, 2022 | 31.01 | 31.42 | 30.85 | 31.13 | 31.02 | 4,900 |
Mar 07, 2022 | 32.16 | 32.16 | 32.16 | 32.16 | 32.05 | 100 |
Mar 04, 2022 | 32.21 | 32.21 | 32.21 | 32.21 | 32.10 | 100 |
Mar 03, 2022 | 32.99 | 32.99 | 32.99 | 32.99 | 32.88 | - |
Mar 02, 2022 | 32.99 | 32.99 | 32.99 | 32.99 | 32.88 | 500 |
Mar 01, 2022 | 33.05 | 33.05 | 32.67 | 32.67 | 32.56 | 2,700 |
Feb 28, 2022 | 33.27 | 33.34 | 33.12 | 33.12 | 33.01 | 3,000 |
Feb 25, 2022 | 32.88 | 33.08 | 32.83 | 33.08 | 32.97 | 2,000 |
Feb 24, 2022 | 31.80 | 32.34 | 31.80 | 32.34 | 32.23 | 3,700 |
Feb 23, 2022 | 32.61 | 32.89 | 32.13 | 32.13 | 32.02 | 5,300 |
Feb 22, 2022 | 33.91 | 33.91 | 33.91 | 33.91 | 33.79 | - |
Feb 18, 2022 | 33.87 | 33.91 | 33.87 | 33.91 | 33.79 | 1,000 |
Feb 17, 2022 | 34.01 | 34.01 | 34.01 | 34.01 | 33.89 | 200 |
Feb 16, 2022 | 34.16 | 34.21 | 33.86 | 34.00 | 33.88 | 2,500 |
Feb 15, 2022 | 34.50 | 34.50 | 34.30 | 34.38 | 34.26 | 2,900 |
Feb 14, 2022 | 33.85 | 34.09 | 33.85 | 34.09 | 33.97 | 700 |
Feb 11, 2022 | 36.08 | 36.08 | 34.94 | 34.94 | 34.82 | 2,700 |
Feb 10, 2022 | 36.42 | 36.42 | 36.03 | 36.03 | 35.91 | 3,400 |
Feb 09, 2022 | 36.24 | 36.41 | 36.19 | 36.41 | 36.28 | 700 |
Feb 08, 2022 | 35.28 | 35.48 | 34.95 | 35.48 | 35.36 | 1,900 |
Feb 07, 2022 | 35.64 | 35.92 | 35.58 | 35.58 | 35.46 | 3,800 |
Feb 04, 2022 | 36.05 | 36.09 | 36.01 | 36.09 | 35.97 | 2,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |