Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Jul 04, 2022 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Jun 30, 2022 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Jun 29, 2022 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 600 |
Jun 28, 2022 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 702 |
Jun 27, 2022 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
Jun 24, 2022 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 300 |
Jun 23, 2022 | 28.72 | 28.79 | 28.70 | 28.79 | 28.79 | 717 |
Jun 22, 2022 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Jun 21, 2022 | 28.01 | 28.16 | 28.01 | 28.16 | 28.16 | 3,500 |
Jun 20, 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Jun 17, 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 800 |
Jun 16, 2022 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 503 |
Jun 15, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 500 |
Jun 14, 2022 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Jun 13, 2022 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Jun 10, 2022 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 100 |
Jun 09, 2022 | 29.42 | 29.42 | 29.33 | 29.34 | 29.34 | 1,218 |
Jun 08, 2022 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 800 |
Jun 07, 2022 | 29.15 | 29.49 | 29.15 | 29.49 | 29.49 | 675 |
Jun 06, 2022 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
Jun 03, 2022 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 182 |
Jun 02, 2022 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 1,704 |
Jun 01, 2022 | 30.00 | 30.00 | 29.62 | 29.62 | 29.62 | 800 |
May 31, 2022 | 29.94 | 30.02 | 29.94 | 30.02 | 30.02 | 1,100 |
May 30, 2022 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
May 27, 2022 | 30.30 | 30.31 | 30.30 | 30.31 | 30.31 | 300 |
May 26, 2022 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
May 25, 2022 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 100 |
May 24, 2022 | 29.72 | 30.09 | 29.72 | 30.09 | 30.09 | 440 |
May 20, 2022 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 100 |
May 19, 2022 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 100 |
May 18, 2022 | 29.68 | 29.68 | 29.63 | 29.63 | 29.63 | 500 |
May 17, 2022 | 30.18 | 30.47 | 30.18 | 30.47 | 30.47 | 1,000 |
May 16, 2022 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
May 13, 2022 | 30.40 | 30.54 | 30.40 | 30.54 | 30.54 | 1,100 |
May 12, 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2,479 |
May 11, 2022 | 30.57 | 30.57 | 30.39 | 30.39 | 30.39 | 501 |
May 10, 2022 | 30.80 | 30.80 | 30.42 | 30.42 | 30.42 | 1,750 |
May 09, 2022 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
May 06, 2022 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
May 05, 2022 | 30.71 | 30.71 | 30.37 | 30.37 | 30.37 | 200 |
May 04, 2022 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 100 |
May 03, 2022 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 300 |
May 02, 2022 | 30.76 | 30.94 | 30.67 | 30.68 | 30.68 | 3,200 |
Apr 29, 2022 | 31.15 | 31.15 | 30.61 | 30.63 | 30.63 | 3,977 |
Apr 28, 2022 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
Apr 27, 2022 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
Apr 26, 2022 | 31.63 | 31.63 | 31.42 | 31.42 | 31.42 | 342 |
Apr 25, 2022 | 31.19 | 31.45 | 31.19 | 31.45 | 31.45 | 300 |
Apr 22, 2022 | 31.80 | 31.80 | 31.69 | 31.74 | 31.74 | 1,360 |
Apr 21, 2022 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 100 |
Apr 20, 2022 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
Apr 19, 2022 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 283 |
Apr 18, 2022 | 31.52 | 31.52 | 31.29 | 31.29 | 31.29 | 402 |
Apr 14, 2022 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 202 |
Apr 13, 2022 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 161 |
Apr 12, 2022 | 31.55 | 31.62 | 31.52 | 31.52 | 31.52 | 502 |
Apr 11, 2022 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 169 |
Apr 08, 2022 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 300 |
Apr 07, 2022 | 31.52 | 31.61 | 31.52 | 31.61 | 31.61 | 353 |
Apr 06, 2022 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 200 |
Apr 05, 2022 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 502 |
Apr 04, 2022 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Apr 01, 2022 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 400 |
Mar 31, 2022 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Mar 30, 2022 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Mar 29, 2022 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Mar 28, 2022 | 30.27 | 30.30 | 30.27 | 30.30 | 30.30 | 400 |
Mar 25, 2022 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Mar 24, 2022 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Mar 23, 2022 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Mar 22, 2022 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Mar 21, 2022 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 610 |
Mar 18, 2022 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
Mar 17, 2022 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
Mar 16, 2022 | 30.00 | 30.00 | 29.89 | 29.94 | 29.94 | 1,601 |
Mar 15, 2022 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 1,000 |
Mar 14, 2022 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
Mar 11, 2022 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
Mar 10, 2022 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
Mar 09, 2022 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
Mar 08, 2022 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 400 |
Mar 07, 2022 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1,003 |
Mar 04, 2022 | 30.05 | 30.38 | 30.05 | 30.38 | 30.38 | 2,507 |
Mar 03, 2022 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
Mar 02, 2022 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
Mar 01, 2022 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
Feb 28, 2022 | 29.57 | 29.57 | 29.38 | 29.38 | 29.38 | 2,190 |
Feb 25, 2022 | 29.67 | 29.72 | 29.67 | 29.72 | 29.72 | 3,100 |
Feb 24, 2022 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 128 |
Feb 23, 2022 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 203 |
Feb 22, 2022 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Feb 18, 2022 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Feb 17, 2022 | 29.36 | 29.39 | 29.36 | 29.39 | 29.39 | 1,405 |
Feb 16, 2022 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Feb 15, 2022 | 29.28 | 29.78 | 29.28 | 29.77 | 29.77 | 2,108 |
Feb 14, 2022 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 124 |
Feb 11, 2022 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
Feb 10, 2022 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |