Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.09 | 27.09 | 26.96 | 27.04 | 27.04 | 1,500 |
Jun 29, 2022 | 27.23 | 27.25 | 27.22 | 27.22 | 27.22 | 900 |
Jun 28, 2022 | 27.49 | 27.55 | 27.49 | 27.55 | 27.55 | 1,000 |
Jun 27, 2022 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Jun 24, 2022 | 27.44 | 27.57 | 27.44 | 27.53 | 27.53 | 14,700 |
Jun 23, 2022 | 26.54 | 26.71 | 26.54 | 26.71 | 26.71 | 1,900 |
Jun 22, 2022 | 26.79 | 26.79 | 26.72 | 26.72 | 26.72 | 600 |
Jun 21, 2022 | 26.89 | 26.89 | 26.84 | 26.84 | 26.84 | 300 |
Jun 20, 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 200 |
Jun 17, 2022 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Jun 16, 2022 | 26.36 | 26.36 | 26.31 | 26.31 | 26.31 | 1,100 |
Jun 15, 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Jun 14, 2022 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 100 |
Jun 13, 2022 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Jun 10, 2022 | 28.60 | 28.78 | 28.60 | 28.70 | 28.70 | 1,000 |
Jun 09, 2022 | 29.76 | 29.76 | 29.67 | 29.67 | 29.67 | 9,600 |
Jun 08, 2022 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 100 |
Jun 07, 2022 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
Jun 06, 2022 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
Jun 03, 2022 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
Jun 02, 2022 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 500 |
Jun 01, 2022 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 100 |
May 31, 2022 | 30.13 | 30.13 | 29.98 | 29.98 | 29.98 | 700 |
May 30, 2022 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
May 27, 2022 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
May 26, 2022 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
May 25, 2022 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 300 |
May 24, 2022 | 28.52 | 28.66 | 28.52 | 28.66 | 28.66 | 600 |
May 20, 2022 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
May 19, 2022 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 100 |
May 18, 2022 | 28.60 | 28.60 | 28.57 | 28.57 | 28.57 | 100 |
May 17, 2022 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
May 16, 2022 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 100 |
May 13, 2022 | 28.78 | 28.92 | 28.78 | 28.92 | 28.92 | 300 |
May 12, 2022 | 27.89 | 28.11 | 27.89 | 28.11 | 28.11 | 400 |
May 11, 2022 | 28.43 | 28.43 | 28.15 | 28.15 | 28.15 | 300 |
May 10, 2022 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
May 09, 2022 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
May 06, 2022 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 300 |
May 05, 2022 | 29.49 | 29.54 | 29.44 | 29.54 | 29.54 | 500 |
May 04, 2022 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
May 03, 2022 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 100 |
May 02, 2022 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
Apr 29, 2022 | 29.70 | 29.70 | 29.26 | 29.26 | 29.26 | 200 |
Apr 28, 2022 | 29.93 | 29.93 | 29.92 | 29.92 | 29.92 | 100 |
Apr 27, 2022 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
Apr 26, 2022 | 29.70 | 29.70 | 29.66 | 29.66 | 29.66 | 500 |
Apr 25, 2022 | 29.83 | 29.91 | 29.83 | 29.87 | 29.87 | 400 |
Apr 22, 2022 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
Apr 21, 2022 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 100 |
Apr 20, 2022 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
Apr 19, 2022 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
Apr 18, 2022 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 800 |
Apr 14, 2022 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Apr 13, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Apr 12, 2022 | 30.42 | 30.42 | 30.19 | 30.19 | 30.19 | 700 |
Apr 11, 2022 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Apr 08, 2022 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
Apr 07, 2022 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
Apr 06, 2022 | 30.29 | 30.29 | 30.24 | 30.24 | 30.24 | 300 |
Apr 05, 2022 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Apr 04, 2022 | 30.59 | 30.63 | 30.59 | 30.63 | 30.63 | 600 |
Apr 01, 2022 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
Mar 31, 2022 | 30.99 | 30.99 | 30.69 | 30.69 | 30.69 | 6,300 |
Mar 30, 2022 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
Mar 29, 2022 | 31.25 | 31.31 | 31.22 | 31.31 | 31.31 | 2,500 |
Mar 28, 2022 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
Mar 25, 2022 | 30.79 | 30.93 | 30.79 | 30.93 | 30.93 | 100 |
Mar 24, 2022 | 30.52 | 30.52 | 30.47 | 30.47 | 30.47 | 400 |
Mar 24, 2022 | 0.136 Dividend | |||||
Mar 23, 2022 | 30.83 | 30.83 | 30.83 | 30.83 | 30.69 | - |
Mar 22, 2022 | 30.66 | 30.66 | 30.66 | 30.66 | 30.52 | - |
Mar 21, 2022 | 30.57 | 30.57 | 30.57 | 30.57 | 30.44 | 100 |
Mar 18, 2022 | 30.31 | 30.31 | 30.31 | 30.31 | 30.18 | 100 |
Mar 17, 2022 | 30.23 | 30.23 | 30.23 | 30.23 | 30.10 | - |
Mar 16, 2022 | 29.79 | 29.79 | 29.79 | 29.79 | 29.66 | - |
Mar 15, 2022 | 29.64 | 29.64 | 29.64 | 29.64 | 29.51 | 200 |
Mar 14, 2022 | 29.41 | 29.41 | 29.41 | 29.41 | 29.28 | 400 |
Mar 11, 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 29.67 | 100 |
Mar 10, 2022 | 29.67 | 29.67 | 29.67 | 29.67 | 29.54 | 100 |
Mar 09, 2022 | 29.88 | 29.88 | 29.86 | 29.86 | 29.73 | 400 |
Mar 08, 2022 | 29.28 | 29.58 | 29.28 | 29.58 | 29.45 | 900 |
Mar 07, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.07 | - |
Mar 04, 2022 | 30.47 | 30.47 | 30.47 | 30.47 | 30.34 | - |
Mar 03, 2022 | 30.55 | 30.55 | 30.55 | 30.55 | 30.42 | - |
Mar 02, 2022 | 30.53 | 30.53 | 30.49 | 30.49 | 30.36 | 1,300 |
Mar 01, 2022 | 30.30 | 30.30 | 30.30 | 30.30 | 30.17 | - |
Feb 28, 2022 | 30.09 | 30.09 | 30.04 | 30.04 | 29.91 | 400 |
Feb 25, 2022 | 30.24 | 30.24 | 30.19 | 30.19 | 30.06 | 1,100 |
Feb 24, 2022 | 29.27 | 29.27 | 29.27 | 29.27 | 29.14 | - |
Feb 23, 2022 | 29.66 | 29.66 | 29.66 | 29.66 | 29.53 | - |
Feb 22, 2022 | 30.04 | 30.04 | 30.04 | 30.04 | 29.91 | - |
Feb 18, 2022 | 30.08 | 30.08 | 30.08 | 30.08 | 29.95 | 200 |
Feb 17, 2022 | 30.19 | 30.19 | 30.19 | 30.19 | 30.06 | 200 |
Feb 16, 2022 | 30.41 | 30.41 | 30.41 | 30.41 | 30.28 | 100 |
Feb 15, 2022 | 30.41 | 30.41 | 30.37 | 30.41 | 30.28 | 600 |
Feb 14, 2022 | 29.98 | 30.00 | 29.98 | 30.00 | 29.87 | 4,700 |
Feb 11, 2022 | 30.32 | 30.32 | 30.32 | 30.32 | 30.19 | - |
Feb 10, 2022 | 30.78 | 30.78 | 30.78 | 30.78 | 30.64 | - |
Feb 09, 2022 | 30.42 | 30.42 | 30.42 | 30.42 | 30.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |