Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 32.34 | 32.34 | 31.72 | 32.00 | 32.00 | 200 |
18 May 2022 | 32.60 | 32.80 | 32.50 | 32.78 | 32.78 | 1,606 |
17 May 2022 | 32.34 | 32.58 | 32.30 | 32.58 | 32.58 | 3,170 |
16 May 2022 | 32.02 | 32.36 | 32.02 | 32.36 | 32.36 | 835 |
13 May 2022 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
12 May 2022 | 31.16 | 31.46 | 30.82 | 31.46 | 31.46 | 650 |
11 May 2022 | 31.22 | 31.62 | 31.02 | 31.62 | 31.62 | 425 |
10 May 2022 | 30.24 | 31.34 | 30.24 | 31.26 | 31.26 | 410 |
09 May 2022 | 30.54 | 30.54 | 30.20 | 30.46 | 30.46 | 180 |
06 May 2022 | 31.14 | 31.14 | 30.46 | 30.46 | 30.46 | 350 |
05 May 2022 | 32.10 | 32.10 | 31.40 | 31.40 | 31.40 | 653 |
04 May 2022 | 31.70 | 31.78 | 31.54 | 31.78 | 31.78 | 2,640 |
03 May 2022 | 31.38 | 31.72 | 31.38 | 31.72 | 31.72 | 300 |
02 May 2022 | 31.32 | 31.46 | 30.62 | 30.96 | 30.96 | 1,115 |
29 Apr 2022 | 31.24 | 32.00 | 31.24 | 31.28 | 31.28 | 356 |
28 Apr 2022 | 30.94 | 31.06 | 30.94 | 31.06 | 31.06 | 570 |
27 Apr 2022 | 31.32 | 31.32 | 30.00 | 30.94 | 30.94 | 2,050 |
26 Apr 2022 | 32.00 | 32.18 | 31.50 | 31.94 | 31.94 | 3,925 |
25 Apr 2022 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
22 Apr 2022 | 33.12 | 33.12 | 32.58 | 32.58 | 32.58 | 462 |
21 Apr 2022 | 32.70 | 33.28 | 32.70 | 33.14 | 33.14 | 335 |
20 Apr 2022 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
19 Apr 2022 | 32.56 | 32.64 | 32.38 | 32.64 | 32.64 | 880 |
14 Apr 2022 | 32.86 | 32.86 | 32.54 | 32.54 | 32.54 | 80 |
13 Apr 2022 | 32.32 | 32.44 | 32.28 | 32.44 | 32.44 | 2,000 |
12 Apr 2022 | 32.48 | 32.52 | 32.30 | 32.50 | 32.50 | 3,115 |
11 Apr 2022 | 32.78 | 32.80 | 32.64 | 32.66 | 32.66 | 578 |
08 Apr 2022 | 32.64 | 33.22 | 32.62 | 32.62 | 32.62 | 694 |
07 Apr 2022 | 32.32 | 32.70 | 32.32 | 32.58 | 32.58 | 1,671 |
06 Apr 2022 | 33.48 | 33.48 | 32.50 | 32.50 | 32.50 | 1,050 |
05 Apr 2022 | 33.80 | 34.20 | 33.70 | 33.70 | 33.70 | 1,180 |
04 Apr 2022 | 33.98 | 33.98 | 33.22 | 33.40 | 33.40 | 1,214 |
01 Apr 2022 | 33.44 | 33.64 | 33.44 | 33.64 | 33.64 | 170 |
31 Mar 2022 | 33.82 | 33.82 | 33.46 | 33.46 | 33.46 | 550 |
30 Mar 2022 | 34.66 | 34.66 | 33.80 | 33.80 | 33.80 | 610 |
29 Mar 2022 | 34.14 | 34.62 | 34.14 | 34.62 | 34.62 | 1,200 |
28 Mar 2022 | 33.98 | 34.04 | 33.86 | 34.04 | 34.04 | 560 |
25 Mar 2022 | 33.80 | 33.80 | 33.40 | 33.50 | 33.50 | 1,030 |
24 Mar 2022 | 34.08 | 34.08 | 33.46 | 33.60 | 33.60 | 249 |
23 Mar 2022 | 35.14 | 35.14 | 34.62 | 34.62 | 34.62 | 130 |
22 Mar 2022 | 34.34 | 34.84 | 34.34 | 34.84 | 34.84 | 710 |
21 Mar 2022 | 34.32 | 34.80 | 34.32 | 34.80 | 34.80 | 300 |
18 Mar 2022 | 33.86 | 34.38 | 33.86 | 34.34 | 34.34 | 200 |
17 Mar 2022 | 33.80 | 34.18 | 33.80 | 34.18 | 34.18 | 550 |
16 Mar 2022 | 32.20 | 33.84 | 32.20 | 33.84 | 33.84 | 260 |
15 Mar 2022 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
14 Mar 2022 | 32.46 | 32.46 | 32.02 | 32.24 | 32.24 | 1,246 |
11 Mar 2022 | 31.48 | 32.16 | 31.48 | 31.70 | 31.70 | 1,275 |
10 Mar 2022 | 32.10 | 32.10 | 31.34 | 31.50 | 31.50 | 340 |
09 Mar 2022 | 30.08 | 32.14 | 30.08 | 32.12 | 32.12 | 856 |
08 Mar 2022 | 28.22 | 29.60 | 28.22 | 29.42 | 29.42 | 530 |
07 Mar 2022 | 29.38 | 29.54 | 27.80 | 28.98 | 28.98 | 1,977 |
04 Mar 2022 | 30.20 | 30.26 | 29.50 | 29.86 | 29.86 | 1,920 |
03 Mar 2022 | 31.80 | 31.80 | 30.40 | 30.42 | 30.42 | 670 |
02 Mar 2022 | 30.96 | 31.68 | 30.74 | 31.68 | 31.68 | 576 |
01 Mar 2022 | 32.80 | 32.96 | 30.84 | 31.18 | 31.18 | 1,102 |
28 Feb 2022 | 32.70 | 32.98 | 32.38 | 32.74 | 32.74 | 2,205 |
25 Feb 2022 | 32.80 | 33.52 | 32.26 | 33.52 | 33.52 | 1,941 |
24 Feb 2022 | 32.46 | 32.62 | 31.40 | 32.36 | 32.36 | 5,362 |
23 Feb 2022 | 33.74 | 34.16 | 33.34 | 33.46 | 33.46 | 1,071 |
22 Feb 2022 | 33.04 | 34.16 | 32.40 | 32.94 | 32.94 | 3,665 |
21 Feb 2022 | 34.64 | 34.64 | 33.82 | 33.82 | 33.82 | 2,660 |
18 Feb 2022 | 35.00 | 35.12 | 34.56 | 34.92 | 34.92 | 412 |
17 Feb 2022 | 35.66 | 35.66 | 35.30 | 35.42 | 35.42 | 515 |
16 Feb 2022 | 35.30 | 35.84 | 35.30 | 35.74 | 35.74 | 2,691 |
15 Feb 2022 | 34.82 | 35.66 | 34.82 | 35.46 | 35.46 | 1,640 |
14 Feb 2022 | 35.30 | 35.54 | 34.32 | 34.84 | 34.84 | 4,103 |
11 Feb 2022 | 36.14 | 36.14 | 35.66 | 35.96 | 35.96 | 680 |
10 Feb 2022 | 36.48 | 36.58 | 36.26 | 36.38 | 36.38 | 1,041 |
09 Feb 2022 | 35.78 | 36.50 | 35.78 | 36.50 | 36.50 | 1,800 |
08 Feb 2022 | 36.04 | 36.04 | 35.74 | 35.78 | 35.78 | 782 |
07 Feb 2022 | 36.10 | 36.10 | 35.50 | 35.98 | 35.98 | 1,754 |
04 Feb 2022 | 36.02 | 36.12 | 35.50 | 35.52 | 35.52 | 2,565 |
03 Feb 2022 | 36.24 | 36.24 | 35.92 | 35.92 | 35.92 | 1,260 |
02 Feb 2022 | 36.18 | 36.60 | 36.10 | 36.44 | 36.44 | 1,420 |
01 Feb 2022 | 35.56 | 36.10 | 35.56 | 36.02 | 36.02 | 1,465 |
31 Jan 2022 | 36.20 | 36.20 | 35.38 | 35.38 | 35.38 | 3,130 |
28 Jan 2022 | 36.58 | 36.58 | 35.16 | 35.78 | 35.78 | 1,827 |
27 Jan 2022 | 35.86 | 37.22 | 35.86 | 36.60 | 36.60 | 825 |
26 Jan 2022 | 35.68 | 36.18 | 35.54 | 35.96 | 35.96 | 1,630 |
25 Jan 2022 | 35.90 | 35.90 | 35.00 | 35.74 | 35.74 | 2,837 |
24 Jan 2022 | 37.52 | 37.52 | 35.00 | 35.54 | 35.54 | 1,440 |
21 Jan 2022 | 38.12 | 38.12 | 37.18 | 37.22 | 37.22 | 665 |
20 Jan 2022 | 38.50 | 38.50 | 38.16 | 38.16 | 38.16 | 150 |
19 Jan 2022 | 38.52 | 38.68 | 38.40 | 38.60 | 38.60 | 725 |
18 Jan 2022 | 38.76 | 38.80 | 38.36 | 38.36 | 38.36 | 125 |
17 Jan 2022 | 38.90 | 39.02 | 38.50 | 38.92 | 38.92 | 3,423 |
14 Jan 2022 | 38.22 | 39.36 | 38.22 | 39.04 | 39.04 | 5,353 |
13 Jan 2022 | 38.18 | 38.58 | 37.78 | 38.58 | 38.58 | 1,550 |
12 Jan 2022 | 37.68 | 38.00 | 37.68 | 37.92 | 37.92 | 415 |
11 Jan 2022 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
10 Jan 2022 | 37.14 | 37.42 | 37.10 | 37.42 | 37.42 | 340 |
07 Jan 2022 | 36.82 | 37.14 | 36.48 | 37.14 | 37.14 | 608 |
06 Jan 2022 | 36.88 | 37.22 | 36.86 | 37.00 | 37.00 | 310 |
05 Jan 2022 | 36.74 | 37.42 | 36.74 | 37.42 | 37.42 | 2,410 |
04 Jan 2022 | 36.00 | 36.98 | 36.00 | 36.90 | 36.90 | 1,225 |
03 Jan 2022 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 1,098 |
30 Dec 2021 | 35.62 | 35.62 | 35.46 | 35.46 | 35.46 | 100 |
29 Dec 2021 | 35.68 | 35.92 | 35.62 | 35.62 | 35.62 | 221 |
28 Dec 2021 | 35.74 | 35.92 | 35.66 | 35.86 | 35.86 | 360 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |