Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 45.20 | 45.20 | 45.20 | 45.60 | 45.60 | 80 |
18 May 2022 | 44.40 | 44.40 | 44.40 | 45.20 | 45.20 | 200 |
17 May 2022 | 44.00 | 44.75 | 44.00 | 45.00 | 45.00 | 2,200 |
16 May 2022 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
13 May 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
12 May 2022 | 45.80 | 45.80 | 45.80 | 44.70 | 44.70 | 1,500 |
11 May 2022 | 43.80 | 43.80 | 43.80 | 45.40 | 45.40 | 200 |
10 May 2022 | 46.00 | 47.80 | 43.94 | 45.00 | 45.00 | 7,418 |
09 May 2022 | 45.50 | 45.50 | 45.50 | 44.30 | 44.30 | 2,100 |
06 May 2022 | 45.20 | 45.70 | 45.20 | 44.60 | 44.60 | 1,021 |
05 May 2022 | 44.80 | 44.80 | 44.00 | 44.50 | 44.50 | 833 |
04 May 2022 | 42.40 | 47.00 | 42.40 | 44.50 | 44.50 | 1,894 |
03 May 2022 | 44.20 | 47.50 | 44.00 | 44.60 | 44.60 | 1,032 |
29 Apr 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
28 Apr 2022 | 47.37 | 47.38 | 47.37 | 46.00 | 46.00 | 1,350 |
27 Apr 2022 | 47.45 | 47.45 | 47.45 | 46.40 | 46.40 | 175 |
26 Apr 2022 | 45.80 | 47.80 | 43.92 | 45.70 | 45.70 | 1,031 |
25 Apr 2022 | 45.00 | 45.00 | 44.80 | 44.90 | 44.90 | 1,149 |
22 Apr 2022 | 45.60 | 45.87 | 45.60 | 44.60 | 44.60 | 4,741 |
21 Apr 2022 | 45.84 | 45.84 | 45.84 | 45.50 | 45.50 | 390 |
20 Apr 2022 | 42.80 | 45.46 | 42.80 | 45.20 | 45.20 | 331 |
19 Apr 2022 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
14 Apr 2022 | 46.20 | 46.20 | 46.20 | 44.40 | 44.40 | 2 |
13 Apr 2022 | 46.20 | 46.20 | 46.20 | 44.30 | 44.30 | 2,138 |
12 Apr 2022 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
11 Apr 2022 | 44.60 | 45.20 | 43.00 | 44.30 | 44.30 | 6,224 |
08 Apr 2022 | 44.00 | 44.00 | 44.00 | 43.50 | 43.50 | 1,505 |
07 Apr 2022 | 43.00 | 44.85 | 43.00 | 43.60 | 43.60 | 3,935 |
06 Apr 2022 | 46.00 | 46.00 | 42.00 | 42.80 | 42.80 | 32,676 |
05 Apr 2022 | 45.00 | 48.00 | 44.97 | 46.00 | 46.00 | 5,461 |
04 Apr 2022 | 43.20 | 44.78 | 42.40 | 43.90 | 43.90 | 6,454 |
01 Apr 2022 | 42.40 | 43.20 | 42.00 | 42.60 | 42.60 | 664 |
31 Mar 2022 | 40.80 | 42.00 | 40.80 | 42.20 | 42.20 | 3,644 |
30 Mar 2022 | 41.00 | 41.60 | 41.00 | 41.50 | 41.50 | 5,330 |
29 Mar 2022 | 41.20 | 41.68 | 41.00 | 41.50 | 41.50 | 4,704 |
28 Mar 2022 | 41.57 | 41.57 | 40.80 | 41.60 | 41.60 | 8,748 |
25 Mar 2022 | 40.20 | 40.20 | 40.20 | 40.30 | 40.30 | 250 |
24 Mar 2022 | 40.80 | 41.80 | 40.40 | 41.20 | 41.20 | 4,199 |
23 Mar 2022 | 39.60 | 40.91 | 39.60 | 40.20 | 40.20 | 10,152 |
22 Mar 2022 | 38.40 | 39.80 | 38.40 | 39.60 | 39.60 | 7,355 |
21 Mar 2022 | 38.42 | 38.42 | 38.42 | 39.20 | 39.20 | 700 |
18 Mar 2022 | 39.00 | 40.00 | 39.00 | 39.10 | 39.10 | 1,200 |
17 Mar 2022 | 38.80 | 38.92 | 38.00 | 38.60 | 38.60 | 17,371 |
16 Mar 2022 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
15 Mar 2022 | 37.60 | 37.67 | 37.50 | 38.20 | 38.20 | 5,606 |
14 Mar 2022 | 37.60 | 39.40 | 37.40 | 38.00 | 38.00 | 1,792 |
11 Mar 2022 | 39.40 | 39.40 | 39.40 | 38.50 | 38.50 | 110 |
10 Mar 2022 | 37.80 | 37.80 | 37.60 | 38.50 | 38.50 | 70 |
09 Mar 2022 | 38.80 | 38.97 | 37.42 | 38.30 | 38.30 | 668 |
08 Mar 2022 | 36.80 | 39.58 | 36.80 | 38.30 | 38.30 | 2,757 |
07 Mar 2022 | 38.40 | 38.40 | 37.20 | 39.20 | 39.20 | 3,460 |
04 Mar 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
03 Mar 2022 | 38.80 | 38.80 | 37.20 | 38.00 | 38.00 | 1,760 |
02 Mar 2022 | 37.00 | 37.18 | 37.00 | 37.50 | 37.50 | 3,293 |
01 Mar 2022 | 39.20 | 39.20 | 37.75 | 38.30 | 38.30 | 46,273 |
28 Feb 2022 | 38.00 | 38.00 | 38.00 | 38.70 | 38.70 | 4,096 |
25 Feb 2022 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
24 Feb 2022 | 37.40 | 38.78 | 36.60 | 38.40 | 38.40 | 1,356 |
23 Feb 2022 | 38.40 | 38.40 | 38.40 | 38.30 | 38.30 | 1,101 |
22 Feb 2022 | 39.60 | 39.80 | 39.40 | 39.20 | 39.20 | 5,280 |
21 Feb 2022 | 40.00 | 40.00 | 39.80 | 40.40 | 40.40 | 221 |
18 Feb 2022 | 40.00 | 40.00 | 39.84 | 39.60 | 39.60 | 719 |
17 Feb 2022 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
16 Feb 2022 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
15 Feb 2022 | 39.00 | 39.00 | 38.03 | 38.60 | 38.60 | 2,223 |
14 Feb 2022 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
11 Feb 2022 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
10 Feb 2022 | 39.30 | 39.30 | 37.79 | 38.50 | 38.50 | 3,194 |
09 Feb 2022 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
08 Feb 2022 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
07 Feb 2022 | 37.00 | 37.00 | 37.00 | 38.20 | 38.20 | 33 |
04 Feb 2022 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
03 Feb 2022 | 38.80 | 38.80 | 36.80 | 37.20 | 37.20 | 5,310 |
02 Feb 2022 | 39.40 | 40.00 | 39.40 | 39.70 | 39.70 | 466 |
01 Feb 2022 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2 |
31 Jan 2022 | 39.60 | 39.60 | 39.60 | 40.00 | 40.00 | 2,458 |
28 Jan 2022 | 41.80 | 41.80 | 41.37 | 40.20 | 40.20 | 505 |
27 Jan 2022 | 39.40 | 39.40 | 39.40 | 40.60 | 40.60 | 105 |
26 Jan 2022 | 41.00 | 41.00 | 41.00 | 40.50 | 40.50 | 500 |
25 Jan 2022 | 41.00 | 41.00 | 39.00 | 39.90 | 39.90 | 3,023 |
24 Jan 2022 | 38.00 | 41.00 | 37.40 | 39.80 | 39.80 | 8,578 |
21 Jan 2022 | 38.30 | 38.30 | 38.00 | 38.60 | 38.60 | 2,049 |
20 Jan 2022 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
19 Jan 2022 | 38.26 | 39.98 | 38.26 | 39.10 | 39.10 | 867 |
18 Jan 2022 | 38.80 | 39.00 | 38.69 | 38.60 | 38.60 | 1,178 |
17 Jan 2022 | 38.06 | 38.06 | 38.06 | 38.90 | 38.90 | 240 |
14 Jan 2022 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
13 Jan 2022 | 38.80 | 38.80 | 38.60 | 38.20 | 38.20 | 1,040 |
12 Jan 2022 | 39.40 | 39.40 | 38.00 | 37.90 | 37.90 | 4,394 |
11 Jan 2022 | 39.20 | 39.54 | 39.00 | 39.40 | 39.40 | 2,403 |
10 Jan 2022 | 39.40 | 39.40 | 39.00 | 39.40 | 39.40 | 944 |
07 Jan 2022 | 38.60 | 39.64 | 38.20 | 39.10 | 39.10 | 1,677 |
06 Jan 2022 | 38.70 | 38.71 | 38.70 | 39.20 | 39.20 | 619 |
05 Jan 2022 | 39.60 | 40.20 | 39.00 | 39.30 | 39.30 | 1,114 |
04 Jan 2022 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
31 Dec 2021 | 39.60 | 40.20 | 39.60 | 40.10 | 40.10 | 506 |
30 Dec 2021 | 40.40 | 41.60 | 40.20 | 40.40 | 40.40 | 2,050 |
29 Dec 2021 | 37.20 | 39.00 | 37.20 | 39.50 | 39.50 | 10,311 |
24 Dec 2021 | 39.60 | 39.60 | 39.60 | 38.60 | 38.60 | 70 |
23 Dec 2021 | 38.00 | 39.60 | 38.00 | 38.40 | 38.40 | 765 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |