Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
17 May 2022 | 34.00 | 34.50 | 34.00 | 34.00 | 34.00 | 2,300 |
16 May 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 2,000 |
13 May 2022 | 34.50 | 36.00 | 34.00 | 34.00 | 34.00 | 3,300 |
12 May 2022 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | 30,700 |
11 May 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 100 |
10 May 2022 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
09 May 2022 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
06 May 2022 | 36.45 | 36.49 | 36.45 | 36.49 | 36.49 | 2,300 |
05 May 2022 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 500 |
04 May 2022 | 36.74 | 36.74 | 34.75 | 36.49 | 36.49 | 1,400 |
03 May 2022 | 35.50 | 36.74 | 35.50 | 36.74 | 36.74 | 500 |
02 May 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
29 Apr 2022 | 32.75 | 35.00 | 32.75 | 35.00 | 35.00 | 900 |
28 Apr 2022 | 31.74 | 32.50 | 31.74 | 32.50 | 32.50 | 11,500 |
27 Apr 2022 | 31.50 | 31.50 | 31.40 | 31.40 | 31.40 | 1,200 |
26 Apr 2022 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
25 Apr 2022 | 31.50 | 31.50 | 31.45 | 31.45 | 31.45 | 2,900 |
22 Apr 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 300 |
21 Apr 2022 | 31.65 | 31.65 | 31.50 | 31.50 | 31.50 | 1,500 |
20 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
19 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
18 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 200 |
14 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 300 |
13 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 800 |
12 Apr 2022 | 32.31 | 32.31 | 30.51 | 31.25 | 31.25 | 24,500 |
11 Apr 2022 | 34.00 | 34.00 | 32.50 | 32.50 | 32.50 | 2,300 |
08 Apr 2022 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
07 Apr 2022 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
06 Apr 2022 | 34.58 | 35.00 | 33.58 | 33.58 | 33.58 | 2,300 |
05 Apr 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
04 Apr 2022 | 35.75 | 36.00 | 35.75 | 36.00 | 36.00 | 400 |
01 Apr 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
31 Mar 2022 | 35.95 | 35.95 | 35.00 | 35.00 | 35.00 | 1,200 |
30 Mar 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 100 |
29 Mar 2022 | 34.00 | 34.00 | 33.99 | 33.99 | 33.99 | 2,700 |
28 Mar 2022 | 33.79 | 33.99 | 33.79 | 33.99 | 33.99 | 300 |
25 Mar 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
24 Mar 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
23 Mar 2022 | 33.94 | 33.99 | 33.94 | 33.99 | 33.99 | 600 |
22 Mar 2022 | 33.89 | 33.90 | 33.89 | 33.90 | 33.90 | 800 |
21 Mar 2022 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 200 |
18 Mar 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 200 |
17 Mar 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
16 Mar 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
15 Mar 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
14 Mar 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
11 Mar 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
10 Mar 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
09 Mar 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 1,000 |
08 Mar 2022 | 33.84 | 33.84 | 33.65 | 33.65 | 33.65 | 1,300 |
07 Mar 2022 | 33.25 | 33.99 | 33.25 | 33.25 | 33.25 | 900 |
04 Mar 2022 | 32.65 | 33.75 | 32.65 | 33.75 | 33.75 | 1,400 |
03 Mar 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 200 |
02 Mar 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
01 Mar 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
28 Feb 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
25 Feb 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 100 |
24 Feb 2022 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
23 Feb 2022 | 34.50 | 34.50 | 34.45 | 34.45 | 34.45 | 300 |
22 Feb 2022 | 32.90 | 34.90 | 32.90 | 34.90 | 34.90 | 2,900 |
18 Feb 2022 | 33.00 | 34.90 | 33.00 | 34.90 | 34.90 | 800 |
17 Feb 2022 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
16 Feb 2022 | 35.00 | 35.00 | 32.55 | 32.55 | 32.55 | 5,000 |
15 Feb 2022 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
14 Feb 2022 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
11 Feb 2022 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
10 Feb 2022 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
09 Feb 2022 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 500 |
08 Feb 2022 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 300 |
07 Feb 2022 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 200 |
04 Feb 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
03 Feb 2022 | 31.70 | 33.00 | 31.70 | 33.00 | 33.00 | 4,400 |
02 Feb 2022 | 31.11 | 32.15 | 30.25 | 32.15 | 32.15 | 1,300 |
01 Feb 2022 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 3,200 |
31 Jan 2022 | 31.75 | 31.99 | 31.60 | 31.60 | 31.60 | 800 |
28 Jan 2022 | 29.75 | 31.50 | 29.75 | 30.70 | 30.70 | 21,300 |
27 Jan 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
26 Jan 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 2,300 |
25 Jan 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
24 Jan 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2,200 |
21 Jan 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
20 Jan 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
19 Jan 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
18 Jan 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
14 Jan 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 100 |
13 Jan 2022 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 200 |
12 Jan 2022 | 30.00 | 30.00 | 29.65 | 29.65 | 29.65 | 500 |
11 Jan 2022 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
10 Jan 2022 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 200 |
07 Jan 2022 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
06 Jan 2022 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
05 Jan 2022 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
04 Jan 2022 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
03 Jan 2022 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 100 |
31 Dec 2021 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
30 Dec 2021 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
29 Dec 2021 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 200 |
28 Dec 2021 | 30.00 | 30.39 | 30.00 | 30.39 | 30.39 | 2,100 |
27 Dec 2021 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |