Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2022 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 150 |
Jul 01, 2022 | 29.36 | 29.36 | 29.26 | 29.26 | 29.26 | 259 |
Jun 30, 2022 | 30.48 | 30.48 | 29.58 | 29.58 | 29.58 | 117 |
Jun 29, 2022 | 31.13 | 31.13 | 30.65 | 30.65 | 30.65 | 17 |
Jun 28, 2022 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
Jun 27, 2022 | 31.77 | 32.36 | 31.77 | 32.36 | 32.36 | 25 |
Jun 24, 2022 | 31.11 | 31.77 | 31.11 | 31.77 | 31.77 | 6 |
Jun 23, 2022 | 31.31 | 31.31 | 30.45 | 30.96 | 30.96 | 552 |
Jun 22, 2022 | 31.48 | 31.48 | 31.08 | 31.08 | 31.08 | 50 |
Jun 21, 2022 | 31.24 | 31.62 | 31.24 | 31.62 | 31.62 | 34 |
Jun 20, 2022 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
Jun 17, 2022 | 30.63 | 31.50 | 30.63 | 31.50 | 31.50 | 300 |
Jun 16, 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Jun 15, 2022 | 31.58 | 31.67 | 31.58 | 31.60 | 31.60 | 300 |
Jun 14, 2022 | 31.69 | 31.69 | 30.76 | 31.52 | 31.52 | 127 |
Jun 13, 2022 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
Jun 10, 2022 | 34.00 | 34.00 | 32.70 | 33.11 | 33.11 | 535 |
Jun 09, 2022 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
Jun 08, 2022 | 35.99 | 35.99 | 35.48 | 35.48 | 35.48 | 70 |
Jun 07, 2022 | 35.81 | 36.00 | 35.81 | 35.83 | 35.83 | 110 |
Jun 06, 2022 | 35.50 | 35.94 | 35.50 | 35.94 | 35.94 | 5 |
Jun 03, 2022 | 35.86 | 35.86 | 35.50 | 35.50 | 35.50 | 84 |
Jun 02, 2022 | 35.02 | 35.54 | 35.02 | 35.54 | 35.54 | 56 |
Jun 01, 2022 | 35.62 | 35.83 | 34.86 | 34.86 | 34.86 | 32 |
May 31, 2022 | 35.78 | 35.78 | 35.10 | 35.62 | 35.62 | 298 |
May 30, 2022 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 20 |
May 27, 2022 | 34.07 | 35.68 | 34.07 | 35.68 | 35.68 | 82 |
May 26, 2022 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
May 25, 2022 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
May 24, 2022 | 34.42 | 34.42 | 33.53 | 33.53 | 33.53 | 875 |
May 23, 2022 | 34.48 | 34.48 | 34.11 | 34.11 | 34.11 | 100 |
May 20, 2022 | 34.15 | 34.40 | 34.15 | 34.40 | 34.40 | 650 |
May 19, 2022 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
May 18, 2022 | 33.84 | 33.84 | 33.78 | 33.78 | 33.78 | 135 |
May 17, 2022 | 33.76 | 33.76 | 33.61 | 33.74 | 33.74 | 531 |
May 16, 2022 | 33.42 | 33.42 | 32.84 | 33.41 | 33.41 | 920 |
May 13, 2022 | 33.44 | 33.44 | 32.88 | 32.88 | 32.88 | 19 |
May 12, 2022 | 33.82 | 33.82 | 31.94 | 33.30 | 33.30 | 305 |
May 11, 2022 | 33.08 | 33.82 | 33.08 | 33.82 | 33.82 | 30 |
May 10, 2022 | 33.11 | 33.47 | 32.78 | 33.08 | 33.08 | 840 |
May 09, 2022 | 34.40 | 34.40 | 33.52 | 33.52 | 33.52 | 200 |
May 06, 2022 | 36.05 | 36.05 | 33.98 | 34.44 | 34.44 | 691 |
May 05, 2022 | 36.05 | 36.28 | 35.93 | 35.93 | 35.93 | 620 |
May 04, 2022 | 36.11 | 36.69 | 35.43 | 35.43 | 35.43 | 320 |
May 03, 2022 | 36.15 | 36.15 | 36.11 | 36.11 | 36.11 | 350 |
May 02, 2022 | 36.64 | 36.64 | 35.63 | 35.90 | 35.90 | 365 |
May 02, 2022 | 1.66 Dividend | |||||
Apr 29, 2022 | 39.69 | 39.69 | 38.80 | 38.80 | 37.14 | 241 |
Apr 28, 2022 | 39.68 | 39.87 | 39.38 | 39.87 | 38.16 | 320 |
Apr 27, 2022 | 39.30 | 39.49 | 39.30 | 39.49 | 37.80 | 10 |
Apr 26, 2022 | 39.87 | 40.15 | 39.87 | 40.15 | 38.43 | 500 |
Apr 25, 2022 | 39.67 | 39.67 | 39.67 | 39.67 | 37.97 | - |
Apr 22, 2022 | 39.67 | 39.67 | 39.67 | 39.67 | 37.97 | 50 |
Apr 21, 2022 | 39.73 | 39.94 | 39.73 | 39.85 | 38.15 | 119 |
Apr 20, 2022 | 39.43 | 39.73 | 39.43 | 39.73 | 38.03 | 600 |
Apr 19, 2022 | 40.00 | 40.00 | 39.17 | 39.17 | 37.49 | 1,149 |
Apr 14, 2022 | 39.50 | 40.06 | 39.50 | 40.06 | 38.35 | 125 |
Apr 13, 2022 | 40.13 | 40.13 | 40.13 | 40.13 | 38.41 | - |
Apr 12, 2022 | 40.71 | 40.71 | 39.98 | 40.21 | 38.49 | 150 |
Apr 11, 2022 | 41.00 | 41.00 | 41.00 | 41.00 | 39.25 | - |
Apr 08, 2022 | 41.06 | 41.06 | 41.00 | 41.00 | 39.25 | 50 |
Apr 07, 2022 | 41.85 | 41.85 | 41.00 | 41.00 | 39.25 | 486 |
Apr 06, 2022 | 43.34 | 43.34 | 42.26 | 42.26 | 40.45 | 200 |
Apr 05, 2022 | 43.34 | 43.34 | 43.34 | 43.34 | 41.49 | - |
Apr 04, 2022 | 43.50 | 43.50 | 43.08 | 43.31 | 41.46 | 257 |
Apr 01, 2022 | 42.33 | 42.33 | 42.33 | 42.33 | 40.52 | - |
Mar 31, 2022 | 43.54 | 43.54 | 43.54 | 43.54 | 41.68 | - |
Mar 30, 2022 | 43.46 | 43.46 | 43.14 | 43.27 | 41.42 | 132 |
Mar 29, 2022 | 43.49 | 43.49 | 43.06 | 43.06 | 41.22 | 75 |
Mar 28, 2022 | 42.87 | 42.87 | 42.71 | 42.71 | 40.88 | 130 |
Mar 25, 2022 | 43.05 | 43.05 | 42.80 | 42.82 | 40.99 | 650 |
Mar 24, 2022 | 43.03 | 43.05 | 43.03 | 43.05 | 41.21 | 100 |
Mar 23, 2022 | 44.32 | 44.32 | 43.00 | 43.03 | 41.19 | 372 |
Mar 22, 2022 | 44.10 | 44.35 | 43.21 | 44.35 | 42.45 | 818 |
Mar 21, 2022 | 45.99 | 45.99 | 43.93 | 43.93 | 42.05 | 305 |
Mar 18, 2022 | 47.44 | 47.52 | 47.44 | 47.52 | 45.49 | 150 |
Mar 17, 2022 | 46.74 | 47.38 | 46.74 | 47.38 | 45.35 | 122 |
Mar 16, 2022 | 46.29 | 46.74 | 46.29 | 46.74 | 44.74 | 42 |
Mar 15, 2022 | 45.73 | 45.73 | 45.73 | 45.73 | 43.77 | - |
Mar 14, 2022 | 45.40 | 46.43 | 45.40 | 46.43 | 44.44 | 250 |
Mar 11, 2022 | 45.52 | 45.52 | 44.95 | 44.95 | 43.03 | 120 |
Mar 10, 2022 | 45.88 | 45.88 | 45.88 | 45.88 | 43.92 | 40 |
Mar 09, 2022 | 44.04 | 46.39 | 43.96 | 46.39 | 44.41 | 380 |
Mar 08, 2022 | 43.44 | 43.85 | 43.23 | 43.23 | 41.38 | 256 |
Mar 07, 2022 | 44.29 | 44.29 | 43.95 | 43.95 | 42.07 | 50 |
Mar 04, 2022 | 45.67 | 45.67 | 44.56 | 44.56 | 42.65 | 250 |
Mar 03, 2022 | 47.08 | 47.08 | 46.22 | 46.22 | 44.24 | 99 |
Mar 02, 2022 | 46.35 | 47.08 | 46.35 | 47.08 | 45.07 | 50 |
Mar 01, 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 45.18 | - |
Feb 28, 2022 | 46.11 | 46.80 | 46.11 | 46.80 | 44.80 | 344 |
Feb 25, 2022 | 45.00 | 46.79 | 45.00 | 46.79 | 44.79 | 212 |
Feb 24, 2022 | 44.49 | 44.67 | 44.37 | 44.67 | 42.76 | 365 |
Feb 23, 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 44.03 | - |
Feb 22, 2022 | 45.10 | 45.85 | 45.10 | 45.85 | 43.89 | 150 |
Feb 21, 2022 | 46.76 | 46.76 | 44.79 | 44.79 | 42.87 | 630 |
Feb 18, 2022 | 47.07 | 47.07 | 46.75 | 46.75 | 44.75 | 45 |
Feb 17, 2022 | 47.97 | 47.97 | 47.03 | 47.07 | 45.06 | 300 |
Feb 16, 2022 | 47.46 | 48.01 | 47.46 | 48.01 | 45.96 | 16 |
Feb 15, 2022 | 47.24 | 47.24 | 47.24 | 47.24 | 45.22 | - |
Feb 14, 2022 | 46.80 | 47.24 | 46.50 | 47.24 | 45.22 | 375 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |