Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 500 |
May 19, 2022 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 100 |
May 18, 2022 | 31.70 | 31.70 | 31.06 | 31.06 | 31.06 | 100 |
May 17, 2022 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 200 |
May 16, 2022 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
May 13, 2022 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
May 12, 2022 | 30.75 | 30.75 | 30.72 | 30.72 | 30.72 | 10,100 |
May 11, 2022 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 300 |
May 10, 2022 | 31.05 | 31.05 | 30.97 | 30.98 | 30.98 | 14,600 |
May 09, 2022 | 31.24 | 31.24 | 31.07 | 31.07 | 31.07 | 1,200 |
May 06, 2022 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
May 05, 2022 | 32.30 | 32.30 | 31.64 | 31.64 | 31.64 | 100 |
May 04, 2022 | 31.92 | 32.30 | 31.92 | 32.30 | 32.30 | 1,300 |
May 03, 2022 | 32.22 | 32.22 | 32.05 | 32.05 | 32.05 | 10,300 |
May 02, 2022 | 31.93 | 32.00 | 31.93 | 32.00 | 32.00 | 12,100 |
Apr 29, 2022 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 300 |
Apr 28, 2022 | 32.61 | 32.81 | 32.61 | 32.74 | 32.74 | 40,000 |
Apr 27, 2022 | 32.11 | 32.44 | 32.11 | 32.32 | 32.32 | 1,400 |
Apr 26, 2022 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
Apr 25, 2022 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
Apr 22, 2022 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
Apr 21, 2022 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 200 |
Apr 20, 2022 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
Apr 19, 2022 | 33.46 | 33.47 | 33.46 | 33.47 | 33.47 | 4,500 |
Apr 18, 2022 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
Apr 14, 2022 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Apr 13, 2022 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
Apr 12, 2022 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
Apr 11, 2022 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 400 |
Apr 08, 2022 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
Apr 07, 2022 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
Apr 06, 2022 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
Apr 05, 2022 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
Apr 04, 2022 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
Apr 01, 2022 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Mar 31, 2022 | 33.73 | 33.73 | 33.54 | 33.54 | 33.54 | 100 |
Mar 30, 2022 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
Mar 29, 2022 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
Mar 28, 2022 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 200 |
Mar 25, 2022 | 33.66 | 33.66 | 33.33 | 33.33 | 33.33 | 100 |
Mar 24, 2022 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
Mar 23, 2022 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 200 |
Mar 23, 2022 | 0.05 Dividend | |||||
Mar 22, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.95 | 100 |
Mar 21, 2022 | 33.79 | 33.79 | 33.79 | 33.79 | 33.74 | 100 |
Mar 18, 2022 | 33.80 | 33.82 | 33.80 | 33.82 | 33.77 | 400 |
Mar 17, 2022 | 33.72 | 33.72 | 33.72 | 33.72 | 33.67 | 100 |
Mar 16, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.04 | - |
Mar 15, 2022 | 33.25 | 33.25 | 33.25 | 33.25 | 33.20 | - |
Mar 14, 2022 | 33.35 | 33.35 | 33.35 | 33.35 | 33.30 | 700 |
Mar 11, 2022 | 33.53 | 33.53 | 33.53 | 33.53 | 33.48 | - |
Mar 10, 2022 | 33.06 | 33.06 | 33.06 | 33.06 | 33.01 | 200 |
Mar 09, 2022 | 32.82 | 32.82 | 32.82 | 32.82 | 32.77 | - |
Mar 08, 2022 | 32.99 | 32.99 | 32.99 | 32.99 | 32.94 | 1,500 |
Mar 07, 2022 | 33.03 | 33.03 | 33.03 | 33.03 | 32.98 | 200 |
Mar 04, 2022 | 32.89 | 32.89 | 32.89 | 32.89 | 32.84 | 600 |
Mar 03, 2022 | 32.80 | 32.95 | 32.80 | 32.95 | 32.90 | 300 |
Mar 02, 2022 | 32.15 | 32.15 | 32.15 | 32.15 | 32.10 | - |
Mar 01, 2022 | 32.44 | 32.44 | 32.44 | 32.44 | 32.39 | - |
Feb 28, 2022 | 32.47 | 32.47 | 32.47 | 32.47 | 32.42 | 200 |
Feb 25, 2022 | 32.37 | 32.37 | 32.27 | 32.27 | 32.22 | 400 |
Feb 24, 2022 | 32.12 | 32.12 | 32.12 | 32.12 | 32.07 | - |
Feb 23, 2022 | 32.52 | 32.52 | 32.52 | 32.52 | 32.47 | - |
Feb 22, 2022 | 32.60 | 32.60 | 32.60 | 32.60 | 32.55 | 400 |
Feb 18, 2022 | 32.93 | 32.93 | 32.93 | 32.93 | 32.88 | - |
Feb 17, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.95 | 200 |
Feb 16, 2022 | 33.29 | 33.29 | 33.29 | 33.29 | 33.24 | 100 |
Feb 15, 2022 | 33.19 | 33.19 | 33.19 | 33.19 | 33.14 | - |
Feb 14, 2022 | 33.29 | 33.29 | 33.29 | 33.29 | 33.24 | 100 |
Feb 11, 2022 | 33.50 | 33.50 | 33.38 | 33.38 | 33.33 | 300 |
Feb 10, 2022 | 33.72 | 33.80 | 33.72 | 33.80 | 33.75 | 500 |
Feb 09, 2022 | 33.25 | 33.25 | 33.25 | 33.25 | 33.20 | - |
Feb 08, 2022 | 33.15 | 33.20 | 33.15 | 33.20 | 33.15 | 700 |
Feb 07, 2022 | 33.07 | 33.07 | 33.07 | 33.07 | 33.02 | 200 |
Feb 04, 2022 | 32.94 | 32.94 | 32.94 | 32.94 | 32.89 | - |
Feb 03, 2022 | 33.40 | 33.40 | 33.40 | 33.40 | 33.35 | - |
Feb 02, 2022 | 33.11 | 33.11 | 33.11 | 33.11 | 33.06 | - |
Feb 01, 2022 | 33.06 | 33.06 | 33.06 | 33.06 | 33.01 | - |
Jan 31, 2022 | 32.92 | 32.92 | 32.92 | 32.92 | 32.87 | 100 |
Jan 28, 2022 | 32.17 | 32.17 | 32.17 | 32.17 | 32.12 | - |
Jan 27, 2022 | 32.26 | 32.26 | 32.26 | 32.26 | 32.21 | 500 |
Jan 26, 2022 | 32.38 | 32.38 | 32.25 | 32.34 | 32.29 | 700 |
Jan 25, 2022 | 32.19 | 32.19 | 32.19 | 32.19 | 32.14 | - |
Jan 24, 2022 | 32.16 | 32.16 | 32.16 | 32.16 | 32.11 | - |
Jan 21, 2022 | 32.40 | 32.40 | 32.40 | 32.40 | 32.35 | - |
Jan 20, 2022 | 32.48 | 32.48 | 32.48 | 32.48 | 32.43 | - |
Jan 19, 2022 | 32.67 | 32.67 | 32.67 | 32.67 | 32.62 | - |
Jan 18, 2022 | 33.13 | 33.13 | 33.13 | 33.13 | 33.08 | - |
Jan 17, 2022 | 33.11 | 33.14 | 33.11 | 33.14 | 33.09 | 3,300 |
Jan 14, 2022 | 32.87 | 32.87 | 32.87 | 32.87 | 32.82 | 100 |
Jan 13, 2022 | 32.92 | 32.92 | 32.92 | 32.92 | 32.87 | 200 |
Jan 12, 2022 | 32.71 | 32.71 | 32.71 | 32.71 | 32.66 | - |
Jan 11, 2022 | 32.63 | 32.63 | 32.63 | 32.63 | 32.58 | 100 |
Jan 10, 2022 | 32.71 | 32.71 | 32.71 | 32.71 | 32.66 | - |
Jan 07, 2022 | 32.75 | 32.75 | 32.75 | 32.75 | 32.70 | - |
Jan 06, 2022 | 32.67 | 32.67 | 32.67 | 32.67 | 32.62 | - |
Jan 05, 2022 | 33.05 | 33.05 | 33.02 | 33.02 | 32.97 | 900 |
Jan 04, 2022 | 33.06 | 33.06 | 33.06 | 33.06 | 33.01 | 100 |
Dec 31, 2021 | 33.05 | 33.05 | 33.05 | 33.05 | 33.00 | 1,000 |
Dec 30, 2021 | 33.46 | 33.46 | 33.46 | 33.46 | 33.41 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |