Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 1,400 |
26 May 2022 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 1,300 |
25 May 2022 | 32.23 | 32.49 | 32.23 | 32.49 | 32.49 | 1,100 |
24 May 2022 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 2,000 |
23 May 2022 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
20 May 2022 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
19 May 2022 | 30.21 | 30.21 | 30.17 | 30.17 | 30.17 | 300 |
18 May 2022 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
17 May 2022 | 31.41 | 31.41 | 31.37 | 31.37 | 31.37 | 6,100 |
16 May 2022 | 30.02 | 30.02 | 29.98 | 29.98 | 29.98 | 400 |
13 May 2022 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 200 |
12 May 2022 | 25.99 | 28.09 | 25.99 | 26.70 | 26.70 | 8,400 |
11 May 2022 | 27.31 | 27.31 | 26.67 | 27.01 | 27.01 | 7,100 |
10 May 2022 | 27.20 | 28.76 | 27.20 | 28.76 | 28.76 | 300 |
09 May 2022 | 29.61 | 29.61 | 26.44 | 26.44 | 26.44 | 800 |
06 May 2022 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 5,600 |
05 May 2022 | 33.30 | 33.30 | 32.99 | 32.99 | 32.99 | 1,300 |
04 May 2022 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 2,000 |
03 May 2022 | 35.95 | 35.95 | 35.91 | 35.91 | 35.91 | 300 |
02 May 2022 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
29 Apr 2022 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
28 Apr 2022 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 300 |
27 Apr 2022 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 6,100 |
26 Apr 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
25 Apr 2022 | 33.53 | 33.53 | 33.00 | 33.00 | 33.00 | 4,200 |
22 Apr 2022 | 36.55 | 36.55 | 35.50 | 35.50 | 35.50 | 300 |
21 Apr 2022 | 37.25 | 37.25 | 36.55 | 36.74 | 36.74 | 700 |
20 Apr 2022 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 300 |
19 Apr 2022 | 38.84 | 38.84 | 37.25 | 37.25 | 37.25 | 8,400 |
18 Apr 2022 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 600 |
14 Apr 2022 | 39.05 | 39.05 | 38.80 | 38.80 | 38.80 | 400 |
13 Apr 2022 | 39.36 | 42.58 | 39.36 | 42.58 | 42.58 | 1,500 |
12 Apr 2022 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
11 Apr 2022 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | 1,600 |
08 Apr 2022 | 43.38 | 43.38 | 43.34 | 43.34 | 43.34 | 300 |
07 Apr 2022 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
06 Apr 2022 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
05 Apr 2022 | 53.25 | 53.25 | 49.72 | 49.72 | 49.72 | 1,000 |
04 Apr 2022 | 49.96 | 50.00 | 49.96 | 50.00 | 50.00 | 2,000 |
01 Apr 2022 | 48.07 | 48.15 | 45.00 | 45.00 | 45.00 | 5,300 |
31 Mar 2022 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 1,100 |
30 Mar 2022 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 2,300 |
29 Mar 2022 | 46.85 | 48.44 | 46.81 | 48.44 | 48.44 | 3,900 |
28 Mar 2022 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 100 |
25 Mar 2022 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 400 |
24 Mar 2022 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
23 Mar 2022 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
22 Mar 2022 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 200 |
21 Mar 2022 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 100 |
18 Mar 2022 | 49.25 | 49.25 | 47.00 | 47.00 | 47.00 | 400 |
17 Mar 2022 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 2,100 |
16 Mar 2022 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 100 |
15 Mar 2022 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 700 |
14 Mar 2022 | 43.51 | 43.51 | 39.30 | 39.30 | 39.30 | 900 |
11 Mar 2022 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 100 |
10 Mar 2022 | 45.54 | 46.00 | 45.45 | 45.45 | 45.45 | 300 |
09 Mar 2022 | 49.32 | 49.32 | 46.71 | 46.71 | 46.71 | 2,600 |
08 Mar 2022 | 44.00 | 45.02 | 42.23 | 42.23 | 42.23 | 3,300 |
07 Mar 2022 | 45.15 | 45.15 | 40.70 | 44.20 | 44.20 | 3,100 |
04 Mar 2022 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 300 |
03 Mar 2022 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 2,000 |
02 Mar 2022 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
01 Mar 2022 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 1,300 |
28 Feb 2022 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 700 |
25 Feb 2022 | 48.29 | 49.76 | 48.25 | 49.76 | 49.76 | 1,500 |
24 Feb 2022 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
23 Feb 2022 | 49.48 | 51.24 | 49.44 | 49.44 | 49.44 | 2,200 |
22 Feb 2022 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 2,800 |
18 Feb 2022 | 52.80 | 52.84 | 52.80 | 52.84 | 52.84 | 2,000 |
17 Feb 2022 | 57.32 | 57.32 | 56.82 | 56.82 | 56.82 | 1,300 |
16 Feb 2022 | 56.39 | 57.56 | 56.36 | 56.51 | 56.51 | 4,000 |
15 Feb 2022 | 59.04 | 59.08 | 58.72 | 59.04 | 59.04 | 4,600 |
14 Feb 2022 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 1,600 |
11 Feb 2022 | 50.25 | 50.25 | 46.35 | 46.35 | 46.35 | 8,700 |
10 Feb 2022 | 54.80 | 55.12 | 51.67 | 54.73 | 54.73 | 13,400 |
09 Feb 2022 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 700 |
08 Feb 2022 | 73.72 | 73.72 | 73.68 | 73.68 | 73.68 | 800 |
07 Feb 2022 | 77.97 | 78.12 | 77.97 | 78.12 | 78.12 | 6,100 |
04 Feb 2022 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
03 Feb 2022 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
02 Feb 2022 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
01 Feb 2022 | 78.47 | 78.47 | 76.84 | 77.32 | 77.32 | 2,100 |
31 Jan 2022 | 77.50 | 77.54 | 75.03 | 76.32 | 76.32 | 13,100 |
28 Jan 2022 | 70.00 | 70.80 | 70.00 | 70.80 | 70.80 | 1,500 |
27 Jan 2022 | 73.20 | 73.20 | 71.70 | 71.70 | 71.70 | 2,000 |
26 Jan 2022 | 76.45 | 77.93 | 74.73 | 77.93 | 77.93 | 10,600 |
25 Jan 2022 | 74.18 | 77.32 | 73.16 | 75.32 | 75.32 | 1,600 |
24 Jan 2022 | 77.00 | 77.08 | 77.00 | 77.04 | 77.04 | 11,900 |
21 Jan 2022 | 86.50 | 86.50 | 83.50 | 83.54 | 83.54 | 4,100 |
20 Jan 2022 | 89.45 | 89.72 | 87.48 | 88.04 | 88.04 | 4,300 |
19 Jan 2022 | 89.50 | 89.50 | 88.05 | 88.05 | 88.05 | 700 |
18 Jan 2022 | 85.75 | 89.60 | 84.90 | 89.60 | 89.60 | 1,100 |
14 Jan 2022 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | 300 |
13 Jan 2022 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | 200 |
12 Jan 2022 | 100.05 | 100.09 | 100.05 | 100.09 | 100.09 | 14,100 |
11 Jan 2022 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | 2,600 |
10 Jan 2022 | 95.54 | 95.54 | 92.21 | 92.21 | 92.21 | 1,800 |
07 Jan 2022 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | 200 |
06 Jan 2022 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
05 Jan 2022 | 103.28 | 103.28 | 100.12 | 101.81 | 101.81 | 4,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |